Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

264.89 -4.03 (-1.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 265.57 268.93 262.01 264.89 11,809,955 -4.03(-1.50%)
Jun 20, 2024 279.22 279.57 267.08 268.92 14,049,805 -7.84(-2.83%)
Jun 18, 2024 273.52 278.27 273.02 276.76 8,241,611 +4.28(+1.57%)
Jun 17, 2024 270.71 273.21 266.92 272.48 7,501,319 +4.59(+1.71%)
Jun 14, 2024 265.40 268.59 264.62 267.89 6,257,061 +0.68(+0.25%)
Jun 13, 2024 266.79 268.14 263.96 267.21 7,646,308 +4.12(+1.57%)
Jun 12, 2024 260.57 264.55 259.76 263.09 8,050,328 +7.61(+2.98%)
Jun 11, 2024 255.00 255.89 251.85 255.48 6,116,754 -0.38(-0.15%)
Jun 10, 2024 251.10 256.72 250.05 255.86 6,429,086 +3.65(+1.45%)
Jun 07, 2024 252.24 254.06 250.49 252.21 5,470,346 -0.20(-0.08%)
Jun 06, 2024 255.52 255.92 250.25 252.41 9,826,359 -2.00(-0.79%)
Jun 05, 2024 247.53 254.53 246.71 254.41 10,948,007 +11.81(+4.87%)
Jun 04, 2024 243.30 243.70 240.10 242.60 5,795,726 -0.88(-0.36%)
Jun 03, 2024 245.10 245.44 239.02 243.48 6,304,129 +3.00(+1.25%)
May 31, 2024 243.37 244.02 234.26 240.48 12,722,896 -1.79(-0.74%)
May 30, 2024 245.49 246.13 241.08 242.27 7,090,121 -3.38(-1.38%)
May 29, 2024 246.10 246.98 244.07 245.65 7,579,810 -4.18(-1.67%)
May 28, 2024 247.69 250.85 245.46 249.83 7,700,167 +5.57(+2.28%)
May 24, 2024 241.53 244.44 240.29 244.26 4,653,554 +4.44(+1.85%)
May 23, 2024 244.15 244.56 237.79 239.82 12,397,973 +3.23(+1.37%)
May 22, 2024 236.91 237.22 233.99 236.59 8,100,991 +1.92(+0.82%)
May 21, 2024 232.96 234.92 231.87 234.67 4,395,907 -0.33(-0.14%)
May 20, 2024 231.47 236.04 230.88 235.00 4,986,256 +4.75(+2.06%)
May 17, 2024 233.59 233.82 228.62 230.25 5,241,356 -1.95(-0.84%)
May 16, 2024 233.85 235.11 232.09 232.20 6,208,679 -1.70(-0.73%)
May 15, 2024 229.27 234.00 228.53 233.90 8,211,616 +6.82(+3.00%)
May 14, 2024 222.94 227.32 222.24 227.08 5,047,905 +3.82(+1.71%)
May 13, 2024 224.00 224.54 222.32 223.26 3,972,263 -0.04(-0.02%)
May 10, 2024 222.96 225.44 222.43 223.30 6,126,658 +3.32(+1.51%)
May 09, 2024 221.49 221.77 218.89 219.98 4,023,148 -1.42(-0.64%)
May 08, 2024 218.95 221.86 218.70 221.40 5,403,808 +0.67(+0.30%)
May 07, 2024 222.55 223.18 220.64 220.73 5,066,566 -1.94(-0.87%)
May 06, 2024 219.37 222.68 218.22 222.67 5,341,312 +4.94(+2.27%)
May 03, 2024 215.92 218.36 215.15 217.73 6,379,128 +5.70(+2.69%)
May 02, 2024 211.37 212.74 207.31 212.03 6,382,158 +4.18(+2.01%)
May 01, 2024 211.14 214.54 206.11 207.85 12,944,399 -6.24(-2.91%)
Apr 30, 2024 217.34 219.62 214.09 214.09 4,943,749 -4.29(-1.96%)
Apr 29, 2024 217.48 218.61 214.90 218.38 4,814,505 +0.74(+0.34%)
Apr 26, 2024 212.53 218.68 211.94 217.64 6,365,444 +5.44(+2.56%)
Apr 25, 2024 207.09 213.68 205.75 212.20 8,680,728 +4.16(+2.00%)
Apr 24, 2024 212.64 213.14 206.95 208.04 6,560,708 +0.24(+0.12%)
Apr 23, 2024 204.49 208.58 203.93 207.80 7,298,365 +4.78(+2.35%)
Apr 22, 2024 200.97 204.38 199.15 203.02 9,800,142 +3.81(+1.91%)
Apr 19, 2024 206.72 208.00 198.44 199.21 13,584,629 -9.42(-4.52%)
Apr 18, 2024 210.97 212.25 207.36 208.63 10,349,716 -3.77(-1.77%)
Apr 17, 2024 219.51 220.12 212.07 212.40 11,723,097 -6.76(-3.08%)
Apr 16, 2024 217.33 220.36 216.47 219.16 6,768,986 +1.80(+0.83%)
Apr 15, 2024 223.75 224.98 216.61 217.36 6,749,708 -3.32(-1.50%)
Apr 12, 2024 223.50 223.82 219.97 220.68 8,741,487 -6.63(-2.92%)
Apr 11, 2024 223.48 227.57 221.68 227.31 7,195,166 +5.16(+2.32%)
Apr 10, 2024 221.00 224.38 220.50 222.15 8,163,213 -1.95(-0.87%)
Apr 09, 2024 225.36 225.95 220.04 224.10 5,373,212 +1.04(+0.47%)
Apr 08, 2024 224.89 225.28 222.17 223.06 4,214,625 +0.42(+0.19%)
Apr 05, 2024 221.22 224.07 219.61 222.64 8,103,966 +2.75(+1.25%)
Apr 04, 2024 229.10 229.81 219.64 219.89 9,281,917 -6.02(-2.66%)
Apr 03, 2024 222.73 227.52 222.68 225.91 5,920,354 +0.90(+0.40%)
Apr 02, 2024 224.25 225.43 222.38 225.01 5,986,215 -2.93(-1.29%)
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.