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 (%)
Dec 10, 2019
61.59
61.59
61.59
0
+0.24(+0.40%)
Dec 09, 2019
61.79
61.95
61.33
61.34
4,285,934
-0.41(-0.67%)
Dec 06, 2019
61.45
61.89
61.45
61.76
7,325,012
+0.90(+1.48%)
Dec 05, 2019
60.78
61.02
60.60
60.85
5,289,762
+0.36(+0.60%)
Dec 04, 2019
60.38
60.71
60.32
60.49
7,024,587
+0.88(+1.47%)
Dec 03, 2019
59.30
59.66
58.96
59.61
14,828,198
-0.85(-1.40%)
Dec 02, 2019
61.39
61.46
60.36
60.46
9,866,753
-0.80(-1.30%)
Nov 29, 2019
61.61
61.64
61.22
61.26
3,556,195
-0.69(-1.12%)
Nov 27, 2019
61.79
61.95
61.65
61.95
4,982,709
+0.41(+0.67%)
Nov 26, 2019
61.60
61.69
61.24
61.54
7,695,716
-0.20(-0.32%)
Nov 25, 2019
60.87
61.74
60.87
61.73
7,161,244
+1.39(+2.31%)
Nov 22, 2019
60.69
60.92
60.22
60.34
6,944,463
-0.11(-0.18%)
Nov 21, 2019
60.84
60.98
60.20
60.45
8,858,339
-0.67(-1.09%)
Nov 20, 2019
61.41
61.76
60.64
61.12
10,719,941
-0.60(-0.98%)
Nov 19, 2019
62.25
62.34
61.45
61.72
7,198,007
-0.21(-0.34%)
Nov 18, 2019
61.87
62.32
61.58
61.93
4,265,087
+0.04(+0.06%)
Nov 15, 2019
62.11
62.34
61.63
61.90
8,878,447
+0.62(+1.02%)
Nov 14, 2019
61.24
61.33
60.83
61.27
5,667,791
-0.11(-0.18%)
Nov 13, 2019
60.92
61.54
60.75
61.38
6,214,175
+0.11(+0.17%)
Nov 12, 2019
61.42
61.74
61.05
61.28
5,098,887
+0.13(+0.21%)
Nov 11, 2019
60.88
61.26
60.66
61.15
5,581,313
-0.25(-0.41%)
Nov 08, 2019
60.99
61.40
60.58
61.40
7,314,815
+0.13(+0.21%)
Nov 07, 2019
61.69
61.89
60.99
61.27
8,517,935
+0.36(+0.59%)
Nov 06, 2019
61.08
61.15
60.37
60.91
9,232,685
-0.37(-0.61%)
Nov 05, 2019
61.38
61.77
61.12
61.28
5,861,732
+0.03(+0.05%)
Nov 04, 2019
60.95
61.34
60.76
61.25
8,411,666
+1.28(+2.13%)
Nov 01, 2019
59.23
59.98
59.10
59.97
9,486,804
+1.21(+2.06%)
Oct 31, 2019
58.93
59.00
58.14
58.76
8,507,385
-0.34(-0.57%)
Oct 30, 2019
59.35
59.35
58.63
59.10
7,344,523
+0.06(+0.11%)
Oct 29, 2019
59.54
59.99
58.97
59.03
7,748,726
-0.41(-0.68%)
Oct 28, 2019
59.04
59.51
58.91
59.44
10,530,268
+0.89(+1.52%)
Oct 25, 2019
57.64
58.60
57.64
58.55
9,918,338
+1.16(+2.02%)
Oct 24, 2019
56.74
57.41
56.65
57.39
10,453,603
+1.48(+2.65%)
Oct 23, 2019
55.90
56.33
55.60
55.91
12,605,039
-0.99(-1.74%)
Oct 22, 2019
57.53
57.61
56.89
56.90
7,799,350
-0.43(-0.76%)
Oct 21, 2019
56.69
57.36
56.62
57.33
11,123,526
+1.06(+1.88%)
Oct 18, 2019
56.74
56.92
55.78
56.28
7,809,484
-0.56(-0.98%)
Oct 17, 2019
57.43
57.66
56.49
56.84
7,260,698
+0.04(+0.06%)
Oct 16, 2019
57.27
57.58
56.69
56.80
7,543,682
-0.84(-1.46%)
Oct 15, 2019
56.77
57.79
56.77
57.64
8,310,313
+1.12(+1.99%)
Oct 14, 2019
56.43
56.63
56.25
56.51
4,789,065
+0.08(+0.15%)
Oct 11, 2019
56.28
57.10
56.14
56.43
18,624,952
+1.26(+2.28%)
Oct 10, 2019
54.80
55.69
54.74
55.17
10,184,448
+0.52(+0.95%)
Oct 09, 2019
54.47
55.01
54.34
54.65
7,026,290
+0.94(+1.76%)
Oct 08, 2019
54.57
54.73
53.61
53.71
13,287,023
-1.45(-2.62%)
Oct 07, 2019
55.36
55.67
55.13
55.15
12,455,048
-0.28(-0.50%)
Oct 04, 2019
54.81
55.46
54.63
55.43
7,808,833
+0.96(+1.76%)
Oct 03, 2019
53.64
54.54
53.04
54.47
12,121,506
+0.82(+1.54%)
Oct 02, 2019
54.03
54.18
53.34
53.65
10,817,213
-0.89(-1.63%)
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
.