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, 2018
48.68
48.94
48.35
48.47
9,577,851
-0.41(-0.83%)
May 30, 2018
48.96
49.21
48.60
48.88
11,927,428
+0.29(+0.60%)
May 29, 2018
48.75
49.06
48.33
48.59
10,068,042
-0.39(-0.80%)
May 25, 2018
48.98
48.98
48.98
0
+0.48(+1.00%)
May 24, 2018
48.35
48.63
47.91
48.50
14,747,740
+0.14(+0.29%)
May 23, 2018
47.81
48.37
47.66
48.36
9,333,016
+0.05(+0.11%)
May 22, 2018
48.38
48.61
48.11
48.30
9,614,671
+0.34(+0.72%)
May 21, 2018
47.97
48.33
47.50
47.96
8,482,811
+0.68(+1.43%)
May 18, 2018
47.37
47.58
47.02
47.28
22,659,366
-0.58(-1.21%)
May 17, 2018
48.00
48.30
47.51
47.86
8,003,194
-0.32(-0.66%)
May 16, 2018
47.63
48.21
47.62
48.18
7,667,463
+0.67(+1.42%)
May 15, 2018
47.84
47.97
47.21
47.50
10,581,635
-0.54(-1.12%)
May 14, 2018
48.07
48.56
47.94
48.04
14,702,869
+0.82(+1.74%)
May 11, 2018
47.34
47.64
47.13
47.22
9,802,624
-0.37(-0.77%)
May 10, 2018
46.99
47.58
46.99
47.58
10,337,712
+0.78(+1.66%)
May 09, 2018
46.26
46.81
46.16
46.81
8,917,232
+0.66(+1.42%)
May 08, 2018
45.73
46.15
45.60
46.15
8,409,481
+0.32(+0.70%)
May 07, 2018
45.72
46.03
45.65
45.83
15,264,873
+0.24(+0.54%)
May 04, 2018
44.10
45.58
43.99
45.58
23,713,380
+1.15(+2.60%)
May 03, 2018
43.82
44.58
43.44
44.43
21,781,008
+0.11(+0.24%)
May 02, 2018
44.55
44.73
44.18
44.32
9,990,690
-0.32(-0.72%)
May 01, 2018
43.83
44.68
43.78
44.64
14,491,519
+0.71(+1.61%)
Apr 30, 2018
44.32
44.61
43.74
43.94
17,605,878
-0.42(-0.95%)
Apr 27, 2018
45.27
45.27
44.16
44.36
12,253,910
-0.29(-0.65%)
Apr 26, 2018
44.50
44.74
44.27
44.65
14,533,115
+0.92(+2.10%)
Apr 25, 2018
44.09
44.12
43.17
43.73
20,569,428
-0.22(-0.50%)
Apr 24, 2018
44.65
45.06
43.57
43.95
34,166,124
-0.23(-0.51%)
Apr 23, 2018
44.90
45.02
44.08
44.18
19,548,548
-0.58(-1.29%)
Apr 20, 2018
45.22
45.55
44.56
44.76
28,893,172
-0.52(-1.15%)
Apr 19, 2018
46.31
46.49
45.11
45.28
36,409,668
-2.11(-4.46%)
Apr 18, 2018
47.51
47.64
46.95
47.39
9,350,648
-0.54(-1.13%)
Apr 17, 2018
47.37
48.00
47.31
47.93
9,479,185
+0.86(+1.83%)
Apr 16, 2018
47.17
47.31
46.71
47.07
5,823,600
+0.09(+0.20%)
Apr 13, 2018
47.80
47.87
46.83
46.98
10,032,487
-0.44(-0.93%)
Apr 12, 2018
46.95
47.54
46.90
47.42
10,210,960
+0.77(+1.66%)
Apr 11, 2018
46.43
47.06
46.31
46.65
9,503,604
-0.02(-0.05%)
Apr 10, 2018
46.38
46.92
45.96
46.67
17,083,912
+1.38(+3.06%)
Apr 09, 2018
45.44
46.53
45.26
45.29
14,390,108
+0.31(+0.68%)
Apr 06, 2018
45.64
46.23
44.82
44.98
15,407,628
-1.34(-2.89%)
Apr 05, 2018
47.14
47.21
46.03
46.32
13,519,639
-0.52(-1.10%)
Apr 04, 2018
45.13
46.94
45.00
46.83
12,885,055
+0.57(+1.22%)
Apr 03, 2018
46.03
46.38
45.55
46.27
11,911,261
+0.84(+1.84%)
Apr 02, 2018
46.77
47.12
45.03
45.43
20,393,486
-1.73(-3.66%)
Mar 29, 2018
47.16
47.16
47.16
0
+0.95(+2.05%)
Mar 28, 2018
46.98
47.36
46.03
46.21
24,109,424
-1.05(-2.22%)
Mar 27, 2018
49.33
49.35
46.92
47.26
19,089,426
-1.69(-3.45%)
Mar 26, 2018
48.10
48.95
47.57
48.95
12,352,552
+1.87(+3.98%)
Mar 23, 2018
48.59
48.70
47.07
47.08
18,596,134
-1.58(-3.24%)
Mar 22, 2018
49.27
49.72
48.64
48.66
9,617,457
-1.35(-2.70%)
Mar 21, 2018
49.84
50.56
49.74
50.00
7,117,167
+0.10(+0.21%)
Mar 20, 2018
49.59
50.04
49.56
49.90
7,389,998
+0.33(+0.68%)
Mar 19, 2018
50.01
50.12
48.89
49.56
15,750,004
-0.82(-1.62%)
Mar 16, 2018
50.51
50.68
50.32
50.38
6,564,128
-0.02(-0.04%)
Mar 15, 2018
50.58
50.76
50.18
50.40
4,230,435
-0.05(-0.09%)
Mar 14, 2018
50.63
50.69
50.04
50.45
13,290,575
+0.03(+0.05%)
Mar 13, 2018
51.40
51.80
50.21
50.42
20,172,900
-0.71(-1.40%)
Mar 12, 2018
50.95
51.39
50.81
51.13
9,757,640
+0.52(+1.02%)
Mar 09, 2018
50.01
50.62
49.91
50.62
9,746,427
+0.96(+1.93%)
Mar 08, 2018
49.93
49.98
49.37
49.66
7,206,029
+0.02(+0.05%)
Mar 07, 2018
49.71
49.64
8,492,072
+0.21(+0.43%)
Mar 06, 2018
49.15
49.59
48.94
49.42
9,901,651
+0.71(+1.47%)
Mar 05, 2018
47.95
48.94
47.82
48.71
10,530,868
+0.56(+1.16%)
Mar 02, 2018
46.93
48.22
46.81
48.15
11,785,692
+0.74(+1.56%)
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
.