Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NQ: SMH )

146.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 8, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 08, 2023 144.64 146.57 144.33 146.17 5,376,910 +1.67(+1.16%)
Jun 07, 2023 146.44 148.17 144.16 144.50 8,687,123 -0.83(-0.57%)
Jun 06, 2023 143.50 146.17 142.98 145.33 5,814,523 +1.02(+0.71%)
Jun 05, 2023 145.28 145.75 143.59 144.31 6,727,925 -1.83(-1.25%)
Jun 02, 2023 147.89 148.18 145.29 146.14 6,765,066 -0.36(-0.25%)
Jun 01, 2023 144.86 147.79 143.80 146.50 7,272,100 +2.17(+1.50%)
May 31, 2023 145.74 147.34 144.08 144.33 10,725,970 -3.74(-2.53%)
May 30, 2023 150.65 151.71 147.50 148.07 13,295,043 +0.71(+0.48%)
May 26, 2023 141.79 148.33 141.78 147.36 12,978,764 +6.90(+4.91%)
May 25, 2023 137.93 141.14 136.28 140.46 16,071,916 +11.12(+8.60%)
May 24, 2023 128.73 129.65 127.95 129.34 7,866,635 -1.93(-1.47%)
May 23, 2023 132.41 133.04 131.08 131.27 4,853,566 -1.92(-1.44%)
May 22, 2023 132.15 133.61 131.97 133.19 4,234,080 -0.11(-0.08%)
May 19, 2023 133.77 133.93 132.58 133.30 5,312,965 -0.74(-0.55%)
May 18, 2023 130.10 134.31 130.10 134.04 9,632,040 +4.54(+3.51%)
May 17, 2023 127.29 129.94 126.80 129.50 6,322,114 +3.41(+2.70%)
May 16, 2023 125.71 127.42 125.71 126.09 5,126,324 -0.03(-0.02%)
May 15, 2023 123.08 126.12 122.84 126.12 6,194,703 +3.22(+2.62%)
May 12, 2023 123.47 123.89 121.81 122.90 3,364,892 -0.14(-0.11%)
May 11, 2023 123.79 124.03 121.89 123.04 5,338,726 -1.10(-0.89%)
May 10, 2023 124.44 125.04 122.97 124.14 5,474,697 +1.00(+0.81%)
May 09, 2023 123.59 123.77 122.74 123.14 4,950,206 -1.93(-1.54%)
May 08, 2023 123.98 125.15 123.37 125.07 3,917,443 +0.69(+0.55%)
May 05, 2023 122.16 124.97 121.59 124.38 5,553,204 +2.57(+2.11%)
May 04, 2023 121.64 122.82 120.94 121.81 5,888,350 +60.70(+99.33%)
May 03, 2023 61.42 62.13 61.04 61.11 20,280,492 -0.64(-1.03%)
May 02, 2023 62.27 62.59 61.25 61.74 13,433,440 -0.54(-0.87%)
May 01, 2023 61.99 62.48 61.83 62.28 10,400,136 +0.47(+0.76%)
Apr 28, 2023 61.12 61.81 60.89 61.81 15,106,936 +1.02(+1.67%)
Apr 27, 2023 60.28 60.88 59.30 60.80 13,627,744 +0.58(+0.97%)
Apr 26, 2023 60.40 60.81 59.92 60.21 15,390,396 +0.42(+0.70%)
Apr 25, 2023 61.27 61.27 59.77 59.80 20,925,028 -1.96(-3.17%)
Apr 24, 2023 61.95 62.34 61.36 61.75 8,972,216 -0.33(-0.54%)
Apr 21, 2023 62.30 62.66 61.64 62.09 10,404,716 -0.64(-1.02%)
Apr 20, 2023 62.25 63.64 62.20 62.73 11,758,920 +0.07(+0.11%)
Apr 19, 2023 62.39 62.77 62.25 62.66 10,024,664 -0.60(-0.95%)
Apr 18, 2023 63.55 63.95 62.78 63.26 11,406,016 +0.28(+0.45%)
Apr 17, 2023 62.45 62.99 62.16 62.98 10,591,680 -0.05(-0.07%)
Apr 14, 2023 63.05 63.74 62.33 63.02 9,802,568 -0.07(-0.11%)
Apr 13, 2023 62.75 63.45 62.30 63.09 11,521,500 +0.50(+0.81%)
Apr 12, 2023 64.27 64.38 62.53 62.58 15,497,404 -1.13(-1.78%)
Apr 11, 2023 64.29 64.38 63.62 63.72 12,577,360 -0.34(-0.53%)
Apr 10, 2023 62.52 64.09 62.42 64.06 11,981,680 +0.96(+1.51%)
Apr 06, 2023 62.66 63.51 62.32 63.10 14,896,164 -0.19(-0.30%)
Apr 05, 2023 63.76 63.86 62.61 63.29 20,131,680 -1.13(-1.75%)
Apr 04, 2023 65.56 65.63 64.10 64.42 16,114,684 -1.00(-1.54%)
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.