Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Semiconductor ETF
(NY:
SMH
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
48.31
48.46
47.91
48.17
8,325,364
+0.40(+0.84%)
Jan 30, 2018
47.88
48.29
47.69
47.76
11,981,259
-0.95(-1.96%)
Jan 29, 2018
48.70
49.04
48.16
48.72
9,006,443
-0.09(-0.19%)
Jan 26, 2018
48.03
48.82
48.00
48.81
8,729,909
+1.51(+3.18%)
Jan 25, 2018
48.65
48.80
47.29
47.30
15,464,092
-0.78(-1.62%)
Jan 24, 2018
48.59
48.78
47.79
48.08
15,739,775
-0.99(-2.03%)
Jan 23, 2018
48.90
49.09
48.77
49.08
8,132,918
+0.32(+0.65%)
Jan 22, 2018
48.45
48.76
48.23
48.76
5,296,561
+0.47(+0.98%)
Jan 19, 2018
48.52
48.56
48.00
48.28
7,262,246
+0.05(+0.09%)
Jan 18, 2018
47.90
48.46
47.85
48.24
7,857,342
+0.35(+0.74%)
Jan 17, 2018
47.03
47.96
46.95
47.89
13,583,616
+1.39(+2.99%)
Jan 16, 2018
46.73
47.02
46.24
46.50
8,428,847
+0.21(+0.46%)
Jan 12, 2018
46.29
46.29
46.29
0
+0.24(+0.51%)
Jan 11, 2018
46.01
46.08
45.77
46.05
5,707,825
+0.22(+0.47%)
Jan 10, 2018
45.83
8,799,480
-0.62(-1.32%)
Jan 09, 2018
46.93
46.97
46.37
46.45
8,624,613
-0.44(-0.94%)
Jan 08, 2018
46.57
47.01
46.43
46.89
3,060,648
+0.32(+0.69%)
Jan 05, 2018
46.44
46.75
46.25
46.57
3,963,429
+0.30(+0.64%)
Jan 04, 2018
46.30
46.40
45.89
46.27
7,408,128
+0.24(+0.51%)
Jan 03, 2018
45.58
46.07
45.50
46.03
8,421,044
+0.64(+1.41%)
Jan 02, 2018
44.54
45.40
44.45
45.39
9,847,115
+1.16(+2.62%)
Dec 29, 2017
44.23
44.23
44.23
0
-0.41(-0.92%)
Dec 28, 2017
44.73
44.75
44.56
44.64
5,997,271
+0.16(+0.37%)
Dec 27, 2017
44.32
44.66
44.31
44.48
6,080,872
+0.14(+0.33%)
Dec 26, 2017
44.32
44.39
44.02
44.34
4,874,152
-0.51(-1.13%)
Dec 22, 2017
44.74
44.86
44.51
44.84
5,417,572
+0.02(+0.04%)
Dec 21, 2017
45.30
45.36
44.78
44.83
6,666,149
-0.48(-1.06%)
Dec 20, 2017
45.47
45.57
44.94
45.30
12,267,759
+0.29(+0.65%)
Dec 19, 2017
44.97
45.10
44.74
45.01
6,700,178
-0.02(-0.05%)
Dec 18, 2017
44.59
45.05
44.43
45.03
11,903,077
+0.78(+1.76%)
Dec 15, 2017
43.66
44.25
43.53
44.25
48,310,536
+0.71(+1.64%)
Dec 14, 2017
43.64
43.81
43.43
43.54
9,274,110
-0.02(-0.04%)
Dec 13, 2017
43.75
43.90
43.55
43.56
8,884,141
+0.03(+0.06%)
Dec 12, 2017
43.82
43.85
43.48
43.53
11,680,100
-0.43(-0.98%)
Dec 11, 2017
43.80
44.11
43.69
43.96
7,420,324
+0.27(+0.61%)
Dec 08, 2017
44.31
44.43
43.66
43.70
10,899,856
-0.20(-0.46%)
Dec 07, 2017
43.84
44.00
43.60
43.90
12,167,097
+0.43(+0.98%)
Dec 06, 2017
42.99
43.55
42.77
43.47
11,758,798
+0.10(+0.23%)
Dec 05, 2017
43.20
44.13
42.85
43.37
14,580,437
+0.00(+0.00%)
Dec 04, 2017
44.69
44.74
43.12
43.37
22,597,182
-0.94(-2.12%)
Dec 01, 2017
44.36
44.56
43.67
44.31
22,287,906
-0.39(-0.87%)
Nov 30, 2017
44.90
45.13
44.45
44.70
15,004,678
+0.28(+0.62%)
Nov 29, 2017
46.34
46.39
44.06
44.42
38,664,240
-1.97(-4.24%)
Nov 28, 2017
46.57
46.58
46.24
46.39
8,944,982
-0.04(-0.09%)
Nov 27, 2017
46.67
46.71
46.37
46.43
6,687,104
-0.73(-1.55%)
Nov 24, 2017
46.87
47.19
46.87
47.16
1,352,901
+0.40(+0.85%)
Nov 22, 2017
47.18
47.19
46.71
46.76
3,430,120
-0.31(-0.65%)
Nov 21, 2017
46.83
47.12
46.78
47.07
4,809,823
+0.48(+1.02%)
Nov 20, 2017
46.25
46.66
46.19
46.59
4,142,854
+0.56(+1.21%)
Nov 17, 2017
46.56
46.59
45.97
46.04
10,038,031
-0.72(-1.54%)
Nov 16, 2017
45.82
46.76
45.82
46.76
8,299,994
+1.13(+2.48%)
Nov 15, 2017
45.70
45.84
45.30
45.63
6,281,279
-0.43(-0.93%)
Nov 14, 2017
45.95
46.09
45.68
46.05
3,485,232
+0.00(+0.00%)
Nov 13, 2017
45.69
46.08
45.62
46.05
3,866,595
+0.19(+0.42%)
Nov 10, 2017
45.71
45.89
45.58
45.86
6,298,107
+0.26(+0.58%)
Nov 09, 2017
46.50
46.53
45.09
45.60
17,377,760
-0.91(-1.95%)
Nov 08, 2017
46.38
46.55
46.17
46.50
4,584,479
+0.11(+0.23%)
Nov 07, 2017
46.37
46.53
46.13
46.40
6,123,692
-0.09(-0.20%)
Nov 06, 2017
46.39
46.49
45.97
46.49
8,113,215
+0.59(+1.29%)
Nov 03, 2017
45.64
45.90
45.21
45.90
11,474,939
+0.50(+1.10%)
Nov 02, 2017
45.17
45.44
44.90
45.40
8,818,160
+0.21(+0.47%)
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
.