Indicators

Vaneck Semiconductor ETF (NQ: SMH )

207.85 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	118.58	120.57	118.38	118.98	4,797,938	+0.06(+0.05%)
Feb 27, 2023	120.27	120.44	118.84	118.92	5,886,042	+0.53(+0.45%)
Feb 24, 2023	118.14	118.97	117.51	118.39	6,245,600	-2.15(-1.79%)
Feb 23, 2023	120.40	121.12	118.44	120.54	11,784,756	+4.13(+3.54%)
Feb 22, 2023	117.21	118.14	115.85	116.42	7,027,801	-0.57(-0.49%)
Feb 21, 2023	118.79	120.05	116.86	116.99	7,739,423	-3.67(-3.04%)
Feb 17, 2023	121.47	121.85	119.58	120.66	7,620,545	-1.67(-1.37%)
Feb 16, 2023	123.15	124.28	122.16	122.33	5,447,032	-3.41(-2.72%)
Feb 15, 2023	124.09	125.81	123.03	125.74	7,161,689	-0.00(-0.00%)
Feb 14, 2023	122.26	126.12	121.56	125.75	9,491,001	+2.65(+2.15%)
Feb 13, 2023	121.80	123.42	120.91	123.10	4,053,457	+1.82(+1.50%)
Feb 10, 2023	121.95	122.39	120.05	121.27	7,575,212	-2.07(-1.68%)
Feb 09, 2023	125.09	126.53	122.44	123.35	8,817,251	+0.49(+0.40%)
Feb 08, 2023	124.75	125.59	122.57	122.86	7,891,852	-2.45(-1.96%)
Feb 07, 2023	122.04	125.87	121.77	125.31	10,368,775	+3.65(+3.00%)
Feb 06, 2023	121.74	123.36	121.15	121.66	7,857,744	-2.06(-1.66%)
Feb 03, 2023	123.38	126.39	122.99	123.72	7,534,782	-2.31(-1.84%)
Feb 02, 2023	124.78	127.05	124.06	126.03	13,061,300	+2.64(+2.14%)

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.