Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

223.88 -3.12 (-1.37%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 221.40 224.65 220.25 223.88 4,102,145 -3.12(-1.37%)
Dec 01, 2022 229.18 229.85 223.78 227.00 4,375,848 -0.73(-0.32%)
Nov 30, 2022 216.13 227.74 214.43 227.73 6,341,061 +12.29(+5.70%)
Nov 29, 2022 216.85 217.83 213.92 215.44 2,453,691 -0.59(-0.27%)
Nov 28, 2022 218.49 221.16 214.83 216.03 3,926,659 -5.22(-2.36%)
Nov 25, 2022 222.65 223.52 221.25 221.25 1,103,676 -2.63(-1.17%)
Nov 23, 2022 221.91 226.08 221.58 223.88 2,890,466 +1.93(+0.87%)
Nov 22, 2022 217.47 221.95 215.62 221.95 4,141,549 +6.27(+2.91%)
Nov 21, 2022 216.70 217.34 214.76 215.68 2,534,971 -3.84(-1.75%)
Nov 18, 2022 222.69 222.70 216.85 219.52 4,012,736 +0.40(+0.18%)
Nov 17, 2022 213.21 220.15 212.76 219.12 4,509,278 +1.64(+0.75%)
Nov 16, 2022 220.76 221.28 216.21 217.48 5,352,439 -8.12(-3.60%)
Nov 15, 2022 228.52 229.28 222.75 225.60 5,726,659 +6.89(+3.15%)
Nov 14, 2022 219.85 222.60 218.31 218.71 6,122,399 -2.09(-0.95%)
Nov 11, 2022 214.51 221.82 212.90 220.80 6,377,782 +7.01(+3.28%)
Nov 10, 2022 205.27 214.17 203.44 213.79 8,538,504 +19.82(+10.22%)
Nov 09, 2022 196.74 197.39 193.66 193.97 4,319,370 -5.42(-2.72%)
Nov 08, 2022 198.79 201.67 195.60 199.39 6,072,176 +4.21(+2.16%)
Nov 07, 2022 192.52 195.71 190.41 195.18 5,104,334 +3.78(+1.97%)
Nov 04, 2022 189.72 191.56 186.77 191.40 4,235,750 +8.50(+4.65%)
Nov 03, 2022 182.26 186.10 180.39 182.90 5,729,626 -2.17(-1.17%)
Nov 02, 2022 191.99 184.98 185.07 5,951,413 -5.46(-2.87%)
Nov 01, 2022 193.30 193.75 189.69 190.53 2,334,728 +1.31(+0.69%)
Oct 31, 2022 191.20 191.67 188.19 189.22 2,987,870 -3.56(-1.85%)
Oct 28, 2022 186.14 193.06 185.81 192.78 4,607,477 +7.09(+3.82%)
Oct 27, 2022 190.41 191.97 185.45 185.69 5,086,828 -2.35(-1.25%)
Oct 26, 2022 186.75 192.36 185.56 188.04 4,949,040 -1.86(-0.98%)
Oct 25, 2022 187.16 191.25 187.07 189.90 6,743,871 +2.96(+1.58%)
Oct 24, 2022 185.80 187.70 182.23 186.94 4,916,544 +0.59(+0.32%)
Oct 21, 2022 179.34 186.63 178.55 186.35 6,442,037 +6.21(+3.45%)
Oct 20, 2022 180.19 185.40 179.05 180.14 5,438,418 +1.42(+0.79%)
Oct 19, 2022 176.38 180.34 175.55 178.72 4,267,665 +1.43(+0.81%)
Oct 18, 2022 182.47 183.67 174.55 177.29 4,899,154 +0.04(+0.02%)
Oct 17, 2022 177.69 179.48 175.82 177.25 4,174,766 +4.10(+2.37%)
Oct 14, 2022 182.59 183.03 172.79 173.15 4,992,492 -7.71(-4.26%)
Oct 13, 2022 168.74 184.19 166.97 180.86 10,703,001 +5.37(+3.06%)
Oct 12, 2022 176.57 177.58 174.70 175.49 3,802,131 -1.06(-0.60%)
Oct 11, 2022 178.89 180.07 174.19 176.55 8,025,905 -5.75(-3.15%)
Oct 10, 2022 188.27 188.39 180.10 182.30 6,567,199 -6.30(-3.34%)
Oct 07, 2022 194.66 195.21 187.81 188.60 6,126,768 -11.96(-5.96%)
Oct 06, 2022 201.34 204.71 199.96 200.56 4,297,166 -1.38(-0.68%)
Oct 05, 2022 197.04 203.45 195.31 201.94 3,365,300 +1.98(+0.99%)
Oct 04, 2022 197.64 200.57 197.00 199.96 5,436,522 +8.20(+4.28%)
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.