Indicators

Vaneck Semiconductor ETF (NQ: SMH )

223.26 -0.04 (-0.02%)

Official Closing Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.