Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NQ: SMH )

223.30 +3.32 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.86 74.44 72.75 74.17 9,132,552 +1.76(+2.43%)
Jun 29, 2020 71.91 72.41 70.80 72.41 6,991,337 +0.73(+1.02%)
Jun 26, 2020 73.05 73.21 71.53 71.68 8,135,044 -1.37(-1.87%)
Jun 25, 2020 72.66 73.19 71.41 73.05 4,774,236 +0.50(+0.68%)
Jun 24, 2020 73.71 74.12 72.00 72.56 9,210,454 -1.55(-2.10%)
Jun 23, 2020 74.37 74.80 73.95 74.11 4,891,806 +0.24(+0.33%)
Jun 22, 2020 73.21 73.93 72.58 73.87 5,804,291 +0.67(+0.92%)
Jun 19, 2020 74.32 74.73 73.01 73.20 6,899,202 -0.34(-0.47%)
Jun 18, 2020 73.50 73.95 73.17 73.54 5,943,345 -0.10(-0.14%)
Jun 17, 2020 73.56 74.27 73.16 73.64 9,704,953 +0.77(+1.06%)
Jun 16, 2020 73.69 74.08 71.74 72.87 8,017,460 +1.12(+1.56%)
Jun 15, 2020 69.28 71.85 69.09 71.75 8,774,270 +0.92(+1.30%)
Jun 12, 2020 71.84 72.21 69.34 70.83 9,673,922 +0.99(+1.41%)
Jun 11, 2020 72.56 72.86 69.80 69.85 9,623,436 -4.57(-6.14%)
Jun 10, 2020 74.49 75.11 74.10 74.41 7,223,259 +0.38(+0.51%)
Jun 09, 2020 73.09 74.31 72.85 74.04 5,898,000 +0.14(+0.18%)
Jun 08, 2020 74.46 74.48 72.55 73.90 5,729,511 -0.22(-0.30%)
Jun 05, 2020 73.94 75.13 73.86 74.12 10,087,586 +1.71(+2.36%)
Jun 04, 2020 71.30 72.90 71.21 72.41 6,467,457 +0.79(+1.10%)
Jun 03, 2020 70.76 71.91 70.75 71.62 9,257,280 +1.92(+2.76%)
Jun 02, 2020 68.68 69.76 68.28 69.70 7,782,142 +1.34(+1.97%)
Jun 01, 2020 68.40 68.71 67.85 68.36 6,523,318 -0.10(-0.15%)
May 29, 2020 67.36 68.88 67.12 68.46 12,387,458 +1.34(+2.00%)
May 28, 2020 68.20 68.93 66.77 67.11 10,696,395 -1.47(-2.14%)
May 27, 2020 67.58 68.59 65.85 68.58 13,409,776 +1.02(+1.51%)
May 26, 2020 68.58 69.00 67.46 67.56 9,607,365 +0.58(+0.86%)
May 22, 2020 66.88 67.06 66.06 66.98 5,118,059 +0.14(+0.21%)
May 21, 2020 68.41 68.58 66.75 66.84 9,132,289 -1.74(-2.53%)
May 20, 2020 67.65 68.93 67.63 68.58 9,319,997 +2.40(+3.62%)
May 19, 2020 66.40 67.60 66.08 66.18 8,230,005 -0.25(-0.37%)
May 18, 2020 65.32 66.78 65.25 66.43 8,735,633 +2.74(+4.31%)
May 15, 2020 62.98 64.00 62.55 63.69 15,408,357 -1.49(-2.28%)
May 14, 2020 62.92 65.24 61.85 65.17 11,729,889 +1.78(+2.80%)
May 13, 2020 65.01 65.24 62.51 63.40 14,140,636 -1.15(-1.77%)
May 12, 2020 66.79 66.94 64.52 64.54 7,365,905 -1.83(-2.75%)
May 11, 2020 65.69 66.84 65.65 66.37 5,604,449 +0.03(+0.05%)
May 08, 2020 65.40 66.41 65.13 66.33 6,214,432 +1.65(+2.55%)
May 07, 2020 65.29 65.49 64.42 64.68 6,434,185 +0.58(+0.91%)
May 06, 2020 64.13 65.07 63.95 64.10 6,852,746 +0.74(+1.17%)
May 05, 2020 63.43 64.48 63.00 63.36 9,959,311 +0.82(+1.30%)
May 04, 2020 61.60 62.62 61.22 62.54 7,844,564 +0.68(+1.11%)
May 01, 2020 63.52 63.64 61.61 61.86 12,392,402 -3.06(-4.71%)
Apr 30, 2020 67.04 67.04 64.80 64.92 14,148,833 -2.50(-3.71%)
Apr 29, 2020 65.55 67.65 65.30 67.41 10,062,606 +3.02(+4.70%)
Apr 28, 2020 65.92 66.24 64.32 64.39 9,378,058 -0.43(-0.67%)
Apr 27, 2020 64.67 65.37 64.32 64.82 9,170,052 +0.79(+1.24%)
Apr 24, 2020 62.76 64.19 62.29 64.03 8,227,747 +1.27(+2.02%)
Apr 23, 2020 63.33 64.04 62.62 62.76 8,801,096 -0.58(-0.92%)
Apr 22, 2020 61.72 63.71 61.67 63.35 12,391,885 +3.39(+5.65%)
Apr 21, 2020 61.70 62.05 59.60 59.96 13,147,085 -2.81(-4.48%)
Apr 20, 2020 63.11 64.13 62.75 62.77 6,428,337 -1.36(-2.12%)
Apr 17, 2020 64.74 65.02 63.52 64.13 10,501,250 +0.62(+0.98%)
Apr 16, 2020 62.93 63.80 62.33 63.51 9,582,055 +1.64(+2.65%)
Apr 15, 2020 62.16 62.20 61.16 61.87 12,387,761 -1.71(-2.70%)
Apr 14, 2020 62.43 63.64 62.22 63.58 15,807,114 +2.66(+4.37%)
Apr 13, 2020 59.87 61.01 59.59 60.92 11,290,054 +0.79(+1.31%)
Apr 09, 2020 62.23 62.93 59.65 60.13 21,440,266 -1.46(-2.36%)
Apr 08, 2020 60.67 61.89 59.89 61.59 9,724,856 +1.98(+3.31%)
Apr 07, 2020 62.04 62.08 59.61 59.61 12,154,438 -0.18(-0.31%)
Apr 06, 2020 56.91 60.10 56.90 59.79 17,890,180 +5.41(+9.94%)
Apr 03, 2020 55.34 56.05 53.79 54.39 7,393,003 -1.11(-2.00%)
Apr 02, 2020 53.56 55.68 53.51 55.50 10,137,741 +1.46(+2.69%)
Apr 01, 2020 55.07 56.40 53.48 54.04 13,324,756 -2.82(-4.96%)
Mar 31, 2020 58.12 58.90 56.48 56.86 10,532,429 -1.15(-1.97%)
Mar 30, 2020 56.85 58.21 56.23 58.01 9,417,521 +2.19(+3.92%)
Mar 27, 2020 57.05 57.80 55.80 55.82 12,949,035 -3.27(-5.53%)
Mar 26, 2020 56.70 59.22 56.41 59.09 9,483,371 +3.38(+6.06%)
Mar 25, 2020 56.67 58.44 54.71 55.71 10,095,730 -0.42(-0.75%)
Mar 24, 2020 54.12 56.35 54.08 56.13 16,095,053 +5.25(+10.32%)
Mar 23, 2020 49.73 51.60 48.50 50.88 13,548,812 +1.82(+3.71%)
Mar 20, 2020 52.01 53.02 48.93 49.06 14,145,323 -0.87(-1.75%)
Mar 19, 2020 48.68 51.53 47.10 49.93 10,601,662 +0.87(+1.77%)
Mar 18, 2020 49.51 51.63 46.60 49.06 14,948,731 -4.45(-8.31%)
Mar 17, 2020 50.37 54.09 48.78 53.51 19,771,240 +4.01(+8.10%)
Mar 16, 2020 51.07 54.58 49.16 49.50 13,478,319 -8.33(-14.41%)
Mar 13, 2020 55.98 58.33 52.96 57.83 11,948,455 +5.11(+9.70%)
Mar 12, 2020 54.82 57.10 52.71 52.72 14,189,676 -6.22(-10.56%)
Mar 11, 2020 60.26 61.65 58.34 58.94 14,998,764 -3.36(-5.40%)
Mar 10, 2020 60.93 62.31 58.85 62.31 12,931,846 +3.62(+6.16%)
Mar 09, 2020 58.57 61.65 58.48 58.69 14,594,770 -5.33(-8.32%)
Mar 06, 2020 63.35 64.43 62.45 64.02 15,264,357 -1.26(-1.93%)
Mar 05, 2020 65.54 66.88 64.70 65.27 11,663,550 -2.12(-3.14%)
Mar 04, 2020 65.38 67.39 64.68 67.39 11,127,256 +3.29(+5.13%)
Mar 03, 2020 66.53 67.43 63.64 64.10 15,237,535 -2.17(-3.28%)
Mar 02, 2020 64.89 66.29 63.11 66.28 14,500,126 +2.22(+3.46%)
Feb 28, 2020 60.50 64.41 60.34 64.06 19,878,726 +1.24(+1.97%)
Feb 27, 2020 64.08 65.07 62.67 62.82 26,718,516 -3.03(-4.61%)
Feb 26, 2020 66.03 67.11 65.33 65.86 19,659,030 +0.39(+0.60%)
Feb 25, 2020 68.20 68.41 65.15 65.46 26,428,718 -1.94(-2.88%)
Feb 24, 2020 67.36 68.31 66.76 67.41 20,302,454 -3.20(-4.53%)
Feb 21, 2020 72.26 72.30 70.37 70.60 14,590,506 -2.14(-2.94%)
Feb 20, 2020 73.59 73.69 71.62 72.74 7,981,858 -1.17(-1.58%)
Feb 19, 2020 73.17 74.04 73.06 73.91 8,376,851 +1.85(+2.57%)
Feb 18, 2020 71.68 72.16 71.41 72.05 12,172,573 -1.10(-1.50%)
Feb 14, 2020 73.78 74.08 72.71 73.15 7,693,981 -0.32(-0.43%)
Feb 13, 2020 72.79 73.94 72.69 73.46 8,203,945 +0.17(+0.24%)
Feb 12, 2020 72.81 73.38 72.81 73.29 7,658,615 +1.02(+1.41%)
Feb 11, 2020 71.41 72.57 71.41 72.27 11,144,965 +1.50(+2.11%)
Feb 10, 2020 69.21 70.79 69.17 70.77 8,436,994 +1.10(+1.57%)
Feb 07, 2020 70.60 70.66 69.64 69.68 10,786,777 -1.63(-2.29%)
Feb 06, 2020 71.36 71.38 70.48 71.31 5,584,708 +0.05(+0.07%)
Feb 05, 2020 71.11 71.41 70.32 71.26 11,116,913 +1.39(+1.99%)
Feb 04, 2020 69.51 69.93 69.16 69.87 11,135,756 +2.18(+3.22%)
Feb 03, 2020 67.07 67.78 66.98 67.69 7,918,274 +0.91(+1.37%)
Jan 31, 2020 68.66 68.72 66.48 66.78 12,571,217 -2.50(-3.60%)
Jan 30, 2020 68.73 69.39 67.94 69.27 10,644,314 -0.16(-0.23%)
Jan 29, 2020 70.22 70.45 69.32 69.43 6,051,212 -1.07(-1.52%)
Jan 28, 2020 69.54 70.67 69.13 70.51 7,641,970 +1.72(+2.51%)
Jan 27, 2020 69.35 69.66 68.57 68.78 13,990,258 -2.89(-4.03%)
Jan 24, 2020 72.96 73.17 71.14 71.67 10,299,568 -0.32(-0.44%)
Jan 23, 2020 71.74 71.99 71.15 71.99 8,999,109 +0.44(+0.62%)
Jan 22, 2020 71.47 72.14 71.34 71.55 7,285,960 +0.59(+0.83%)
Jan 21, 2020 70.62 71.27 70.56 70.96 6,236,300 +0.06(+0.08%)
Jan 17, 2020 70.91 70.92 70.40 70.90 6,073,523 +0.29(+0.41%)
Jan 16, 2020 70.13 70.61 70.05 70.61 6,425,698 +1.12(+1.61%)
Jan 15, 2020 70.24 70.35 69.29 69.49 7,601,498 -1.04(-1.48%)
Jan 14, 2020 70.47 71.00 70.10 70.53 6,182,174 +0.15(+0.21%)
Jan 13, 2020 70.00 70.41 69.74 70.39 7,428,474 +0.97(+1.40%)
Jan 10, 2020 70.40 70.40 69.29 69.41 4,639,090 -0.58(-0.83%)
Jan 09, 2020 70.49 70.49 69.34 70.00 6,595,874 +0.40(+0.57%)
Jan 08, 2020 69.48 69.95 69.18 69.60 6,296,477 +0.12(+0.17%)
Jan 07, 2020 69.05 69.73 68.64 69.48 6,722,413 +1.14(+1.67%)
Jan 06, 2020 68.21 68.51 67.85 68.34 6,709,815 -0.74(-1.07%)
Jan 03, 2020 69.20 69.62 68.87 69.08 10,262,899 -1.15(-1.64%)
Jan 02, 2020 69.80 70.36 69.57 70.23 5,356,632 +1.59(+2.31%)
Dec 31, 2019 68.32 68.77 68.16 68.64 5,878,022 +0.09(+0.13%)
Dec 30, 2019 69.17 69.17 68.08 68.56 6,087,632 -0.50(-0.72%)
Dec 27, 2019 69.55 69.61 68.91 69.06 3,799,196 -0.24(-0.34%)
Dec 26, 2019 69.18 69.41 68.96 69.29 3,244,362 +0.18(+0.27%)
Dec 24, 2019 69.14 69.14 68.65 69.11 2,425,742 +0.14(+0.20%)
Dec 23, 2019 69.48 69.62 68.74 68.97 5,616,019 +1.37(+2.03%)
Dec 20, 2019 67.31 67.82 67.09 67.60 6,939,018 +0.65(+0.96%)
Dec 19, 2019 66.86 67.00 66.49 66.95 4,993,159 +0.39(+0.58%)
Dec 18, 2019 66.98 66.98 66.46 66.57 5,139,966 -0.23(-0.35%)
Dec 17, 2019 66.89 66.93 66.41 66.80 5,921,113 +0.38(+0.57%)
Dec 16, 2019 66.69 66.94 66.39 66.42 7,535,888 +0.54(+0.82%)
Dec 13, 2019 66.13 66.86 65.67 65.88 10,632,808 -0.25(-0.38%)
Dec 12, 2019 64.38 66.17 64.31 66.14 12,791,275 +1.85(+2.87%)
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.