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

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
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 (%)
May 10, 2024 222.96 225.44 222.43 223.30 6,126,543 +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%)
Apr 01, 2024 225.50 230.95 225.50 227.94 7,896,516 +2.95(+1.31%)
Mar 28, 2024 224.31 225.24 225.20 224.99 3,763,267 +0.10(+0.04%)
Mar 27, 2024 226.59 226.84 221.49 224.89 7,613,913 -0.08(-0.04%)
Mar 26, 2024 228.80 229.46 224.76 224.97 6,395,811 -2.11(-0.93%)
Mar 25, 2024 225.22 229.24 224.86 227.08 4,937,403 -0.56(-0.25%)
Mar 22, 2024 225.60 229.25 225.22 227.64 5,350,256 +1.33(+0.59%)
Mar 21, 2024 228.58 230.05 225.81 226.31 11,727,264 +5.02(+2.27%)
Mar 20, 2024 218.85 221.62 216.83 221.29 9,150,951 +3.49(+1.60%)
Mar 19, 2024 215.72 218.85 212.82 217.80 10,603,319 -0.48(-0.22%)
Mar 18, 2024 222.17 223.16 217.82 218.28 8,664,142 +0.44(+0.20%)
Mar 15, 2024 216.94 220.30 215.93 217.84 11,402,015 -1.62(-0.74%)
Mar 14, 2024 222.78 223.99 217.41 219.46 11,438,665 -4.00(-1.79%)
Mar 13, 2024 225.87 225.87 221.15 223.46 9,833,074 -4.51(-1.98%)
Mar 12, 2024 224.55 228.02 220.56 227.97 10,656,285 +6.99(+3.16%)
Mar 11, 2024 222.14 223.88 219.11 220.98 12,841,069 -4.01(-1.78%)
Mar 08, 2024 236.93 239.14 224.44 224.99 22,519,262 -9.18(-3.92%)
Mar 07, 2024 229.73 234.91 229.46 234.17 13,632,667 +7.82(+3.45%)
Mar 06, 2024 225.13 228.76 223.68 226.35 11,239,519 +5.69(+2.58%)
Mar 05, 2024 222.36 223.23 218.29 220.66 10,411,900 -3.43(-1.53%)
Mar 04, 2024 224.00 227.13 222.67 224.09 10,898,286 +3.55(+1.61%)
Mar 01, 2024 214.12 221.32 213.98 220.54 10,273,259 +8.59(+4.05%)
Feb 29, 2024 209.80 212.56 208.79 211.95 6,446,885 +4.54(+2.19%)
Feb 28, 2024 207.61 208.75 206.43 207.41 4,503,580 -2.33(-1.11%)
Feb 27, 2024 211.01 211.76 208.84 209.74 4,967,718 -0.61(-0.29%)
Feb 26, 2024 210.60 211.62 208.83 210.35 7,549,752 +1.73(+0.83%)
Feb 23, 2024 212.03 213.36 206.97 208.62 8,526,198 -1.31(-0.62%)
Feb 22, 2024 207.18 210.70 206.33 209.93 12,440,030 +13.42(+6.83%)
Feb 21, 2024 195.64 196.54 193.72 196.51 8,624,828 -1.27(-0.64%)
Feb 20, 2024 200.27 200.76 194.65 197.78 11,304,984 -3.97(-1.97%)
Feb 16, 2024 204.33 206.08 201.21 201.75 6,273,109 -0.87(-0.43%)
Feb 15, 2024 204.60 204.74 202.01 202.62 7,093,267 -0.68(-0.33%)
Feb 14, 2024 202.00 203.91 200.41 203.30 8,042,677 +4.00(+2.01%)
Feb 13, 2024 197.17 201.56 196.29 199.30 11,268,226 -3.76(-1.85%)
Feb 12, 2024 204.20 207.12 201.97 203.06 9,791,018 -0.79(-0.39%)
Feb 09, 2024 201.15 204.20 199.77 203.85 7,642,220 +4.42(+2.22%)
Feb 08, 2024 197.57 200.86 196.82 199.43 9,049,678 +2.80(+1.42%)
Feb 07, 2024 193.70 196.79 192.41 196.63 7,133,207 +3.89(+2.02%)
Feb 06, 2024 195.85 195.89 190.12 192.74 8,503,539 -2.21(-1.13%)
Feb 05, 2024 193.54 195.72 191.44 194.95 8,596,673 +3.73(+1.95%)
Feb 02, 2024 188.22 191.72 187.86 191.22 7,865,374 +3.65(+1.95%)
Feb 01, 2024 186.73 188.10 185.05 187.57 6,313,688 +1.70(+0.91%)
Jan 31, 2024 185.73 188.71 184.15 185.87 10,823,137 -2.72(-1.44%)
Jan 30, 2024 190.11 190.90 187.68 188.59 6,323,251 -1.89(-0.99%)
Jan 29, 2024 188.72 190.51 187.82 190.48 8,032,470 +2.21(+1.17%)
Jan 26, 2024 189.16 190.47 187.70 188.27 9,933,659 -4.10(-2.13%)
Jan 25, 2024 195.80 195.89 191.25 192.37 11,070,282 +0.00(+0.00%)
Jan 24, 2024 191.21 195.30 190.02 192.37 14,722,614 +3.36(+1.78%)
Jan 23, 2024 188.02 189.17 186.09 189.01 6,040,471 +0.96(+0.51%)
Jan 22, 2024 188.81 189.98 186.47 188.05 8,307,990 +0.87(+0.46%)
Jan 19, 2024 182.39 187.31 181.42 187.18 12,742,374 +6.87(+3.81%)
Jan 18, 2024 179.67 180.54 177.41 180.31 11,975,959 +5.67(+3.25%)
Jan 17, 2024 174.48 174.93 171.49 174.64 6,751,162 -1.06(-0.60%)
Jan 16, 2024 173.29 176.85 172.74 175.70 7,676,613 +2.75(+1.59%)
Jan 12, 2024 173.75 174.17 172.06 172.95 4,560,991 -0.61(-0.35%)
Jan 11, 2024 173.27 174.53 170.19 173.56 7,990,016 +0.98(+0.57%)
Jan 10, 2024 173.05 173.10 170.63 172.58 6,329,151 +0.16(+0.09%)
Jan 09, 2024 170.53 173.73 169.93 172.42 6,972,806 +0.46(+0.27%)
Jan 08, 2024 167.40 172.08 167.28 171.96 10,512,822 +5.88(+3.54%)
Jan 05, 2024 165.48 167.57 165.10 166.08 6,869,798 +1.09(+0.66%)
Jan 04, 2024 164.28 166.65 163.97 164.99 7,095,243 -0.98(-0.59%)
Jan 03, 2024 166.35 167.48 165.37 165.97 9,302,265 -3.00(-1.78%)
Jan 02, 2024 172.35 172.35 167.61 168.97 8,987,159 -5.90(-3.37%)
Dec 29, 2023 176.02 176.38 173.67 174.87 5,391,626 -0.95(-0.54%)
Dec 28, 2023 176.62 176.73 175.71 175.82 4,055,708 -0.04(-0.02%)
Dec 27, 2023 176.35 176.75 175.19 175.86 5,112,911 +0.19(+0.11%)
Dec 26, 2023 173.78 176.31 173.78 175.67 4,828,728 +2.39(+1.38%)
Dec 22, 2023 174.10 174.41 172.41 173.28 4,089,167 +0.02(+0.01%)
Dec 21, 2023 172.35 173.54 171.52 173.26 8,181,515 +4.18(+2.47%)
Dec 20, 2023 172.85 173.69 169.01 169.08 8,555,745 -4.84(-2.78%)
Dec 19, 2023 173.20 174.05 172.91 173.92 5,029,979 +0.58(+0.33%)
Dec 18, 2023 173.56 173.87 171.97 173.34 5,157,142 +0.30(+0.18%)
Dec 15, 2023 172.85 174.81 172.66 173.04 6,943,615 +0.81(+0.47%)
Dec 14, 2023 170.59 172.82 170.39 172.22 9,501,858 +3.12(+1.85%)
Dec 13, 2023 167.30 170.07 166.75 169.10 8,077,064 +1.97(+1.18%)
Dec 12, 2023 164.59 167.19 164.34 167.13 7,018,031 +1.75(+1.06%)
Dec 11, 2023 162.55 165.99 162.31 165.38 9,728,679 +3.88(+2.40%)
Dec 08, 2023 159.88 161.96 159.70 161.51 5,717,933 +1.37(+0.86%)
Dec 07, 2023 157.92 160.47 157.27 160.13 8,842,884 +3.58(+2.29%)
Dec 06, 2023 159.71 160.01 156.35 156.56 6,495,525 -1.27(-0.81%)
Dec 05, 2023 156.58 158.00 156.12 157.83 4,874,168 +0.00(+0.00%)
Dec 04, 2023 158.30 158.54 155.62 157.83 8,179,091 -2.34(-1.46%)
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.