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 (%)
May 31, 2017
38.59
38.60
38.13
38.34
3,887,397
-0.04(-0.12%)
May 30, 2017
38.17
38.42
38.10
38.38
3,918,633
+0.27(+0.71%)
May 26, 2017
37.98
38.12
37.75
38.11
1,781,450
+0.07(+0.19%)
May 25, 2017
38.00
38.12
37.75
38.04
7,778,460
+0.26(+0.68%)
May 24, 2017
37.86
37.88
37.64
37.78
2,240,569
+0.16(+0.44%)
May 23, 2017
37.78
37.78
37.34
37.62
5,652,009
-0.08(-0.21%)
May 22, 2017
37.48
37.71
37.44
37.70
4,813,230
+0.36(+0.96%)
May 19, 2017
37.31
37.44
37.24
37.34
6,930,817
+0.43(+1.16%)
May 18, 2017
36.50
37.07
36.31
36.91
7,412,286
+0.54(+1.48%)
May 17, 2017
37.27
37.44
36.35
36.37
14,173,847
-1.42(-3.76%)
May 16, 2017
37.42
37.80
37.29
37.80
4,083,659
+0.45(+1.19%)
May 15, 2017
36.98
37.35
36.94
37.35
3,971,599
+0.41(+1.11%)
May 12, 2017
36.87
36.97
36.73
36.94
2,184,030
+0.10(+0.28%)
May 11, 2017
36.69
36.96
36.46
36.84
3,799,446
+0.08(+0.22%)
May 10, 2017
36.66
36.86
36.53
36.76
3,734,680
+0.46(+1.27%)
May 09, 2017
35.99
36.37
35.99
36.30
3,656,431
+0.36(+1.00%)
May 08, 2017
36.07
36.08
35.89
35.94
2,080,193
-0.09(-0.25%)
May 05, 2017
35.92
36.03
35.72
36.03
2,308,874
+0.14(+0.40%)
May 04, 2017
35.92
35.98
35.75
35.88
2,137,279
-0.04(-0.10%)
May 03, 2017
35.64
35.94
35.62
35.92
5,960,008
+0.21(+0.57%)
May 02, 2017
35.85
35.85
35.52
35.71
7,286,150
-0.19(-0.53%)
May 01, 2017
35.64
35.91
35.48
35.91
5,156,945
+0.37(+1.04%)
Apr 28, 2017
35.91
35.97
35.44
35.54
9,849,684
-0.58(-1.62%)
Apr 27, 2017
35.83
36.15
35.83
36.12
5,655,858
+0.48(+1.34%)
Apr 26, 2017
35.89
35.91
35.56
35.64
4,477,755
-0.27(-0.76%)
Apr 25, 2017
35.73
35.94
35.60
35.91
4,509,964
+0.36(+1.00%)
Apr 24, 2017
35.58
35.67
35.44
35.56
4,904,651
+0.51(+1.45%)
Apr 21, 2017
35.05
35.13
34.82
35.05
6,109,408
-0.14(-0.41%)
Apr 20, 2017
34.92
35.23
34.77
35.19
5,058,934
+0.50(+1.44%)
Apr 19, 2017
34.80
34.96
34.61
34.69
8,053,146
+0.19(+0.54%)
Apr 18, 2017
34.23
34.52
34.17
34.51
4,767,488
+0.14(+0.40%)
Apr 17, 2017
34.16
34.39
34.15
34.37
4,910,074
+0.37(+1.09%)
Apr 13, 2017
34.08
34.51
34.00
34.00
6,078,367
-0.25(-0.74%)
Apr 12, 2017
34.71
34.73
34.14
34.25
17,705,002
-0.45(-1.30%)
Apr 11, 2017
34.85
34.85
34.25
34.70
15,172,445
-0.26(-0.75%)
Apr 10, 2017
35.26
35.26
34.89
34.97
4,398,776
-0.31(-0.88%)
Apr 07, 2017
35.11
35.36
35.08
35.28
1,932,362
+0.14(+0.39%)
Apr 06, 2017
35.05
35.23
34.86
35.14
2,265,527
+0.02(+0.05%)
Apr 05, 2017
35.38
35.64
35.09
35.12
3,242,453
-0.21(-0.59%)
Apr 04, 2017
35.27
35.48
35.22
35.33
3,336,628
-0.12(-0.35%)
Apr 03, 2017
35.58
35.65
35.20
35.46
2,827,089
-0.08(-0.24%)
Mar 31, 2017
35.50
35.69
35.42
35.54
1,941,504
-0.00(-0.01%)
Mar 30, 2017
35.36
35.62
35.36
35.54
1,318,597
+0.18(+0.50%)
Mar 29, 2017
35.45
35.46
35.29
35.37
2,644,398
-0.14(-0.40%)
Mar 28, 2017
35.41
35.63
35.29
35.51
5,230,042
+0.07(+0.19%)
Mar 27, 2017
35.13
35.46
34.92
35.44
2,798,870
+0.16(+0.45%)
Mar 24, 2017
35.54
35.67
35.17
35.28
3,642,689
+0.28(+0.79%)
Mar 23, 2017
35.05
35.17
34.92
35.01
2,983,558
-0.11(-0.30%)
Mar 22, 2017
34.80
35.14
34.72
35.11
7,430,179
+0.34(+0.97%)
Mar 21, 2017
35.57
35.66
34.69
34.77
12,071,825
-0.67(-1.89%)
Mar 20, 2017
35.38
35.59
35.23
35.44
2,546,047
+0.22(+0.61%)
Mar 17, 2017
35.25
35.32
35.13
35.23
4,596,736
+0.09(+0.27%)
Mar 16, 2017
35.16
35.25
35.05
35.13
3,597,857
+0.03(+0.08%)
Mar 15, 2017
34.80
35.13
34.70
35.11
5,398,251
+0.32(+0.91%)
Mar 14, 2017
34.80
34.81
34.56
34.79
2,848,142
-0.12(-0.36%)
Mar 13, 2017
34.86
34.92
34.69
34.92
6,132,013
+0.17(+0.49%)
Mar 10, 2017
34.64
34.84
34.57
34.75
4,017,097
+0.33(+0.95%)
Mar 09, 2017
34.30
34.48
34.20
34.42
2,397,727
+0.01(+0.04%)
Mar 08, 2017
34.37
34.64
34.33
34.41
3,365,334
+0.04(+0.10%)
Mar 07, 2017
34.21
34.52
34.16
34.37
3,438,095
+0.08(+0.25%)
Mar 06, 2017
34.12
34.33
33.98
34.29
5,747,116
+0.01(+0.04%)
Mar 03, 2017
34.25
34.27
34.04
34.27
2,995,246
+0.12(+0.35%)
Mar 02, 2017
34.42
34.49
34.14
34.15
4,299,821
-0.30(-0.88%)
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
.