Indicators

Vaneck Semiconductor ETF (NQ: SMH )

223.30 +3.32 (+1.51%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.36	68.88	67.12	68.46	12,387,458	+1.34(+2.00%)
May 28, 2020	68.20	68.93	66.77	67.11	10,696,395	-1.47(-2.14%)
May 27, 2020	67.58	68.59	65.85	68.58	13,409,776	+1.02(+1.51%)
May 26, 2020	68.58	69.00	67.46	67.56	9,607,365	+0.58(+0.86%)
May 22, 2020	66.88	67.06	66.06	66.98	5,118,059	+0.14(+0.21%)
May 21, 2020	68.41	68.58	66.75	66.84	9,132,289	-1.74(-2.53%)
May 20, 2020	67.65	68.93	67.63	68.58	9,319,997	+2.40(+3.62%)
May 19, 2020	66.40	67.60	66.08	66.18	8,230,005	-0.25(-0.37%)
May 18, 2020	65.32	66.78	65.25	66.43	8,735,633	+2.74(+4.31%)
May 15, 2020	62.98	64.00	62.55	63.69	15,408,357	-1.49(-2.28%)
May 14, 2020	62.92	65.24	61.85	65.17	11,729,889	+1.78(+2.80%)
May 13, 2020	65.01	65.24	62.51	63.40	14,140,636	-1.15(-1.77%)
May 12, 2020	66.79	66.94	64.52	64.54	7,365,905	-1.83(-2.75%)
May 11, 2020	65.69	66.84	65.65	66.37	5,604,449	+0.03(+0.05%)
May 08, 2020	65.40	66.41	65.13	66.33	6,214,432	+1.65(+2.55%)
May 07, 2020	65.29	65.49	64.42	64.68	6,434,185	+0.58(+0.91%)
May 06, 2020	64.13	65.07	63.95	64.10	6,852,746	+0.74(+1.17%)
May 05, 2020	63.43	64.48	63.00	63.36	9,959,311	+0.82(+1.30%)
May 04, 2020	61.60	62.62	61.22	62.54	7,844,564	+0.68(+1.11%)

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.