Indicators

Vaneck Semiconductor ETF (NQ: SMH )

207.85 -6.24 (-2.91%)

Official Closing 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 (%)
Sep 29, 2023	145.65	146.05	143.59	144.11	8,033,430	+0.69(+0.48%)
Sep 28, 2023	140.88	144.78	140.24	143.43	10,854,604	+2.29(+1.62%)
Sep 27, 2023	141.00	142.06	138.92	141.14	8,867,345	+1.28(+0.92%)
Sep 26, 2023	140.79	141.54	139.27	139.86	6,742,537	-2.25(-1.58%)
Sep 25, 2023	140.46	142.13	140.91	142.10	7,908,429	+0.99(+0.70%)
Sep 22, 2023	141.28	142.54	140.70	141.11	7,376,770	+1.19(+0.85%)
Sep 21, 2023	140.72	141.72	139.85	139.92	9,965,894	-2.85(-2.00%)
Sep 20, 2023	145.77	146.36	142.69	142.77	7,019,947	-2.38(-1.64%)
Sep 19, 2023	145.87	146.11	144.20	145.16	5,607,396	-1.26(-0.86%)
Sep 18, 2023	144.56	146.94	144.10	146.42	6,826,678	+0.49(+0.33%)
Sep 15, 2023	149.33	149.64	145.29	145.93	10,240,942	-4.55(-3.02%)
Sep 14, 2023	151.18	151.25	149.27	150.48	6,993,858	+0.81(+0.54%)
Sep 13, 2023	148.42	150.92	148.15	149.67	6,228,934	+1.20(+0.81%)
Sep 12, 2023	148.51	150.74	148.27	148.47	6,212,047	-1.12(-0.75%)
Sep 11, 2023	151.28	151.28	147.61	149.59	5,858,360	+0.11(+0.07%)
Sep 08, 2023	150.04	151.26	148.85	149.48	5,337,585	-0.94(-0.63%)
Sep 07, 2023	150.32	150.82	148.56	150.42	7,860,162	-3.41(-2.22%)
Sep 06, 2023	155.08	155.86	152.34	153.83	6,140,387	-1.81(-1.16%)
Sep 05, 2023	154.70	156.68	154.15	155.64	5,505,760	+0.37(+0.24%)

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.