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, 2019
45.44
46.05
45.14
45.28
30,285,698
-0.65(-1.42%)
May 30, 2019
45.72
46.33
45.62
45.93
16,538,218
+0.35(+0.77%)
May 29, 2019
45.05
45.76
44.99
45.58
29,734,426
+0.15(+0.33%)
May 28, 2019
46.09
46.24
45.38
45.42
12,729,201
-0.41(-0.89%)
May 24, 2019
46.49
46.70
45.83
45.83
20,710,808
-0.17(-0.36%)
May 23, 2019
46.05
46.26
45.40
45.99
25,056,910
-0.89(-1.91%)
May 22, 2019
46.98
47.35
46.78
46.89
23,647,160
-0.84(-1.76%)
May 21, 2019
47.67
49.18
47.28
47.73
21,478,176
+1.06(+2.28%)
May 20, 2019
47.06
47.39
46.36
46.66
40,942,480
-1.93(-3.97%)
May 17, 2019
48.80
49.80
48.44
48.59
42,289,024
-0.95(-1.93%)
May 16, 2019
49.53
50.07
49.24
49.55
25,347,690
-0.71(-1.41%)
May 15, 2019
49.21
50.59
49.16
50.26
27,888,070
+0.46(+0.93%)
May 14, 2019
49.26
50.03
49.02
49.80
23,538,686
+1.24(+2.56%)
May 13, 2019
49.20
49.56
48.36
48.55
38,268,352
-2.36(-4.64%)
May 10, 2019
50.61
51.27
49.77
50.91
29,281,172
-0.06(-0.11%)
May 09, 2019
50.82
51.21
49.84
50.97
39,973,836
-0.73(-1.41%)
May 08, 2019
51.73
52.48
51.62
51.70
19,348,332
-0.37(-0.72%)
May 07, 2019
52.65
52.78
51.51
52.07
25,100,176
-1.22(-2.28%)
May 06, 2019
52.38
53.33
52.17
53.29
14,724,033
-0.87(-1.60%)
May 03, 2019
54.01
54.19
53.65
54.15
13,372,562
+0.48(+0.89%)
May 02, 2019
53.18
54.18
53.08
53.67
14,739,811
+0.50(+0.94%)
May 01, 2019
54.02
54.33
53.13
53.17
15,594,610
-0.41(-0.77%)
Apr 30, 2019
53.17
53.70
53.10
53.58
11,280,501
+0.48(+0.91%)
Apr 29, 2019
53.26
53.37
52.92
53.10
8,058,882
-0.28(-0.53%)
Apr 26, 2019
52.87
53.39
52.31
53.38
23,961,090
-0.66(-1.22%)
Apr 25, 2019
54.81
54.95
53.67
54.04
21,669,822
-1.09(-1.97%)
Apr 24, 2019
54.61
55.64
54.60
55.13
15,014,810
+0.47(+0.85%)
Apr 23, 2019
54.44
54.80
54.30
54.66
10,732,922
+0.44(+0.81%)
Apr 22, 2019
53.96
54.33
53.83
54.22
11,141,924
-0.04(-0.08%)
Apr 18, 2019
54.31
54.40
53.97
54.26
12,566,772
+0.08(+0.14%)
Apr 17, 2019
54.45
54.77
53.87
54.19
18,484,196
+0.79(+1.48%)
Apr 16, 2019
52.49
53.41
52.47
53.40
15,016,917
+1.27(+2.44%)
Apr 15, 2019
52.49
52.53
51.82
52.12
10,149,125
-0.38(-0.72%)
Apr 12, 2019
52.29
52.50
52.06
52.50
8,444,961
+0.73(+1.41%)
Apr 11, 2019
51.83
52.10
51.62
51.77
9,258,026
-0.05(-0.10%)
Apr 10, 2019
51.30
51.98
51.27
51.83
13,543,926
+0.41(+0.81%)
Apr 09, 2019
51.69
51.69
51.20
51.41
11,414,543
-0.57(-1.09%)
Apr 08, 2019
51.60
52.03
51.53
51.98
8,493,224
+0.11(+0.20%)
Apr 05, 2019
51.78
51.93
51.48
51.87
10,079,322
+0.39(+0.75%)
Apr 04, 2019
51.20
51.80
51.14
51.48
14,357,505
+0.06(+0.11%)
Apr 03, 2019
51.07
51.85
50.96
51.43
19,655,928
+1.17(+2.33%)
Apr 02, 2019
50.23
50.38
49.96
50.26
7,469,399
+0.04(+0.08%)
Apr 01, 2019
49.75
50.26
49.54
50.22
12,881,642
+1.21(+2.46%)
Mar 29, 2019
48.80
49.11
48.70
49.01
12,131,983
+0.78(+1.62%)
Mar 28, 2019
48.40
48.77
47.93
48.23
15,341,068
-0.09(-0.19%)
Mar 27, 2019
49.08
49.23
47.99
48.32
17,224,236
-0.71(-1.46%)
Mar 26, 2019
49.12
49.42
48.69
49.03
10,498,212
+0.45(+0.93%)
Mar 25, 2019
48.89
49.29
48.20
48.58
12,621,823
-0.62(-1.26%)
Mar 22, 2019
50.36
50.47
49.16
49.20
19,673,088
-1.45(-2.86%)
Mar 21, 2019
49.15
50.98
49.15
50.65
20,198,106
+1.69(+3.45%)
Mar 20, 2019
49.44
49.63
48.68
48.96
12,603,930
-0.42(-0.86%)
Mar 19, 2019
49.19
49.54
49.05
49.39
14,807,459
+0.56(+1.15%)
Mar 18, 2019
49.00
49.27
48.53
48.82
10,299,190
-0.13(-0.27%)
Mar 15, 2019
48.28
49.37
48.26
48.96
18,294,306
+1.28(+2.68%)
Mar 14, 2019
47.89
48.16
47.66
47.68
9,446,987
-0.27(-0.56%)
Mar 13, 2019
48.02
48.31
47.87
47.95
9,667,163
+0.19(+0.41%)
Mar 12, 2019
47.67
47.98
47.33
47.76
9,371,225
+0.24(+0.49%)
Mar 11, 2019
46.77
47.75
46.70
47.52
12,962,605
+0.99(+2.13%)
Mar 08, 2019
45.83
46.57
45.65
46.53
10,961,483
-0.01(-0.03%)
Mar 07, 2019
46.78
46.87
46.28
46.54
13,859,473
-0.51(-1.09%)
Mar 06, 2019
47.80
47.80
47.03
47.05
10,103,056
-0.81(-1.69%)
Mar 05, 2019
47.94
48.14
47.61
47.86
9,000,598
-0.23(-0.47%)
Mar 04, 2019
48.39
48.53
47.47
48.09
9,824,342
+0.02(+0.05%)
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
.