Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

224.99 +0.10 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 106.76 106.76 106.76 2,157,157 +0.28(+0.26%)
Dec 30, 2020 105.17 106.61 105.17 106.48 2,157,157 +1.93(+1.85%)
Dec 29, 2020 105.42 105.48 103.59 104.55 4,600,694 -0.26(-0.25%)
Dec 28, 2020 106.21 106.31 104.72 104.82 2,501,720 -0.21(-0.20%)
Dec 24, 2020 104.21 105.05 104.21 105.03 1,168,986 +1.11(+1.07%)
Dec 23, 2020 104.85 105.20 103.86 103.91 2,720,523 -0.78(-0.75%)
Dec 22, 2020 105.05 105.05 103.80 104.70 3,778,226 -0.19(-0.18%)
Dec 21, 2020 103.80 104.94 103.04 104.88 4,357,924 -0.53(-0.50%)
Dec 18, 2020 105.91 106.09 104.74 105.41 7,025,897 -0.37(-0.35%)
Dec 17, 2020 106.47 106.50 105.38 105.78 2,318,389 -0.02(-0.02%)
Dec 16, 2020 106.29 106.29 104.98 105.80 2,612,319 -0.04(-0.04%)
Dec 15, 2020 105.53 106.12 105.05 105.84 5,178,547 +1.64(+1.57%)
Dec 14, 2020 104.07 104.82 103.66 104.21 4,476,587 +1.05(+1.02%)
Dec 11, 2020 103.31 103.97 102.14 103.16 4,276,311 -0.84(-0.81%)
Dec 10, 2020 102.99 104.70 102.60 104.00 4,365,106 +0.08(+0.08%)
Dec 09, 2020 106.69 107.10 103.23 103.92 7,390,237 -3.32(-3.10%)
Dec 08, 2020 107.05 107.66 106.37 107.24 3,837,573 +0.14(+0.13%)
Dec 07, 2020 107.19 107.23 106.16 107.10 4,274,316 +0.61(+0.57%)
Dec 04, 2020 104.10 106.50 103.91 106.50 5,528,014 +3.02(+2.92%)
Dec 03, 2020 104.18 104.69 103.36 103.48 4,743,281 -0.04(-0.04%)
Dec 02, 2020 103.06 103.86 102.62 103.52 5,468,202 +0.41(+0.40%)
Dec 01, 2020 102.24 103.88 101.82 103.10 6,939,279 +1.84(+1.82%)
Nov 30, 2020 100.36 102.20 99.02 101.26 8,788,628 +1.06(+1.06%)
Nov 27, 2020 99.56 100.76 99.56 100.20 3,795,076 +1.33(+1.34%)
Nov 25, 2020 98.98 99.51 98.47 98.87 3,703,609 -0.00(-0.00%)
Nov 24, 2020 99.21 99.26 97.46 98.88 4,027,270 +0.31(+0.32%)
Nov 23, 2020 97.82 99.00 97.47 98.57 5,189,879 +1.50(+1.54%)
Nov 20, 2020 97.77 98.36 96.97 97.07 3,686,716 -0.50(-0.51%)
Nov 19, 2020 95.81 97.66 95.47 97.57 4,513,897 +1.26(+1.31%)
Nov 18, 2020 97.31 97.74 96.27 96.31 7,894,807 -0.48(-0.50%)
Nov 17, 2020 97.69 97.69 96.35 96.79 3,532,206 -1.13(-1.15%)
Nov 16, 2020 95.99 98.20 95.83 97.92 4,912,862 +2.68(+2.81%)
Nov 13, 2020 95.06 95.98 94.60 95.24 5,021,441 +1.38(+1.47%)
Nov 12, 2020 94.99 95.47 93.43 93.86 6,597,364 -1.02(-1.08%)
Nov 11, 2020 93.20 95.12 93.12 94.88 5,533,605 +3.22(+3.52%)
Nov 10, 2020 94.03 94.05 91.44 91.66 7,110,305 -2.93(-3.09%)
Nov 09, 2020 97.97 98.49 94.49 94.58 11,104,249 -1.04(-1.09%)
Nov 06, 2020 94.02 95.91 93.49 95.63 6,492,955 +1.46(+1.55%)
Nov 05, 2020 92.91 94.30 92.72 94.17 6,226,268 +3.60(+3.97%)
Nov 04, 2020 89.27 90.89 88.16 90.57 8,054,933 +3.20(+3.67%)
Nov 03, 2020 86.32 87.99 86.26 87.37 6,066,846 +1.78(+2.08%)
Nov 02, 2020 85.68 86.34 84.76 85.58 3,994,828 +0.66(+0.78%)
Oct 30, 2020 85.33 85.92 84.01 84.92 4,993,012 -1.45(-1.68%)
Oct 29, 2020 84.40 87.14 84.15 86.38 4,731,683 +2.08(+2.47%)
Oct 28, 2020 85.61 85.72 84.11 84.29 9,431,365 -2.81(-3.23%)
Oct 27, 2020 88.11 88.32 86.74 87.10 3,864,711 -0.30(-0.34%)
Oct 26, 2020 88.62 88.95 86.34 87.40 6,658,919 -1.91(-2.14%)
Oct 23, 2020 89.43 89.43 88.47 89.32 3,432,090 -0.21(-0.24%)
Oct 22, 2020 89.60 89.94 88.51 89.53 3,241,016 -0.03(-0.04%)
Oct 21, 2020 90.29 90.63 89.47 89.56 5,035,886 -0.58(-0.64%)
Oct 20, 2020 90.70 90.86 89.85 90.14 5,144,611 +0.07(+0.08%)
Oct 19, 2020 91.19 91.79 89.72 90.07 4,777,503 -0.45(-0.49%)
Oct 16, 2020 91.75 91.75 90.44 90.52 3,570,940 -0.57(-0.62%)
Oct 15, 2020 89.76 91.21 89.51 91.08 2,735,619 -0.35(-0.39%)
Oct 14, 2020 92.32 92.49 90.87 91.44 4,423,172 -0.49(-0.53%)
Oct 13, 2020 92.26 92.69 91.54 91.92 3,278,765 -0.28(-0.30%)
Oct 12, 2020 91.86 92.58 91.31 92.20 4,744,952 +1.60(+1.76%)
Oct 09, 2020 90.42 90.82 90.00 90.60 5,469,508 +1.53(+1.72%)
Oct 08, 2020 88.95 89.19 88.52 89.07 3,882,980 +1.08(+1.22%)
Oct 07, 2020 87.45 88.23 87.43 88.00 3,569,477 +1.84(+2.14%)
Oct 06, 2020 86.71 88.16 85.81 86.15 10,815,303 -0.76(-0.88%)
Oct 05, 2020 84.85 86.91 84.78 86.91 3,940,851 +2.86(+3.41%)
Oct 02, 2020 84.72 85.89 84.02 84.05 6,467,822 -2.60(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.