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 (%)
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%)

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.