Indicators

Vaneck Semiconductor ETF (NQ: SMH )

217.64 +5.44 (+2.56%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	159.74	160.21	158.71	159.66	3,958,235	+0.12(+0.07%)
Jul 28, 2023	159.20	160.07	157.88	159.54	7,365,266	+3.02(+1.93%)
Jul 27, 2023	157.70	159.96	155.73	156.52	10,305,306	+2.76(+1.80%)
Jul 26, 2023	154.09	154.95	152.03	153.75	6,146,496	-1.70(-1.09%)
Jul 25, 2023	153.53	156.41	153.53	155.45	5,806,907	+2.46(+1.60%)
Jul 24, 2023	153.07	153.61	151.98	153.00	4,376,507	+0.13(+0.08%)
Jul 21, 2023	153.56	154.34	152.09	152.87	8,295,983	+0.81(+0.54%)
Jul 20, 2023	154.71	155.47	151.38	152.05	14,911,603	-5.58(-3.54%)
Jul 19, 2023	159.47	159.55	157.11	157.63	9,388,434	-1.67(-1.05%)
Jul 18, 2023	158.17	159.83	156.68	159.30	6,310,055	+0.44(+0.28%)
Jul 17, 2023	156.29	159.48	154.77	158.86	7,359,829	+2.90(+1.86%)
Jul 14, 2023	157.74	159.74	155.26	155.96	7,611,194	-1.30(-0.83%)
Jul 13, 2023	155.45	157.52	154.92	157.26	6,434,002	+3.69(+2.40%)
Jul 12, 2023	152.61	153.75	151.98	153.57	6,522,627	+3.16(+2.10%)
Jul 11, 2023	151.27	151.28	148.53	150.41	5,182,005	+0.16(+0.11%)
Jul 10, 2023	148.68	150.50	148.46	150.25	6,454,096	+2.10(+1.42%)
Jul 07, 2023	148.14	150.33	147.76	148.16	4,378,086	+0.14(+0.09%)
Jul 06, 2023	147.45	148.19	146.27	148.02	4,803,625	-1.78(-1.19%)
Jul 05, 2023	151.34	152.24	149.76	149.80	5,218,475	-2.88(-1.89%)

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.