SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019107.80109.34107.79108.61108.617,252,700
Jun 25, 2019107.32107.68105.42105.49105.496,157,200
Jun 24, 2019107.41107.79106.95107.35107.356,124,400
Jun 21, 2019107.13108.01106.84107.15107.155,239,200
Jun 20, 2019108.77109.20107.10107.66107.665,575,600
Jun 19, 2019106.75107.24105.94106.43106.434,718,100
Jun 18, 2019102.93106.91102.93106.18106.1813,863,400
Jun 17, 2019102.61102.93101.78102.03102.036,177,100
Jun 14, 2019102.59103.05101.98102.66102.665,933,400
Jun 13, 2019105.46105.71104.58105.28105.283,578,600
Jun 12, 2019106.06106.24104.66104.76104.764,029,600
Jun 11, 2019108.36108.80106.42107.08107.088,103,500
Jun 10, 2019105.39107.85105.20106.69106.698,609,200
Jun 07, 2019103.33104.36102.97104.09104.095,674,100
Jun 06, 2019101.53103.11101.16102.76102.765,021,100
Jun 05, 2019103.03103.28100.24101.36101.3610,559,500
Jun 04, 201999.68102.1999.06102.14102.146,961,200
Jun 03, 201999.31100.0797.6598.1298.126,731,700
May 31, 201998.5999.9297.9398.2398.2313,959,200
May 30, 201999.20100.5298.9799.6499.647,623,300
May 29, 201997.7399.2997.6198.8898.8813,449,900
May 28, 2019100.00100.3298.4698.5598.556,066,800
May 24, 2019100.86101.3399.4399.4399.439,545,900
May 23, 201999.90100.3698.50100.04100.0412,199,400
May 22, 2019101.93102.73101.49101.73101.7310,899,300
May 21, 2019103.43106.70102.57103.55103.559,899,600
May 20, 2019102.10102.82100.58101.24101.2418,873,200
May 17, 2019105.87108.05105.10105.43105.4319,491,600
May 16, 2019107.47108.63106.83107.50107.5011,684,700
May 15, 2019106.77109.75106.66109.04109.0412,854,000
May 14, 2019106.88108.54106.36108.04108.0410,849,300
May 13, 2019106.75107.52104.93105.34105.3417,638,400
May 10, 2019109.80111.23107.98110.46110.4613,496,100
May 09, 2019110.25111.11108.15110.58110.5818,424,500
May 08, 2019112.23113.87112.00112.16112.168,919,000
May 07, 2019114.24114.51111.76112.97112.9711,569,700
May 06, 2019113.64115.71113.19115.61115.616,786,500
May 03, 2019117.17117.57116.40117.49117.496,163,600
May 02, 2019115.37117.54115.16116.45116.456,793,600
May 01, 2019117.20117.88115.27115.36115.367,188,600
Apr 30, 2019115.36116.51115.21116.25116.255,199,700
Apr 29, 2019115.55115.80114.83115.20115.203,714,500
Apr 26, 2019114.70115.84113.49115.81115.8111,044,100
Apr 25, 2019118.91119.21116.44117.24117.249,989,700
Apr 24, 2019118.48120.71118.47119.60119.606,921,200
Apr 23, 2019118.12118.89117.80118.59118.594,948,900
Apr 22, 2019117.07117.89116.80117.64117.645,135,500
Apr 18, 2019117.83118.02117.10117.73117.735,791,900
Apr 17, 2019118.14118.83116.89117.56117.568,519,500
Apr 16, 2019113.89115.87113.83115.85115.856,924,000
Apr 15, 2019113.88113.96112.42113.09113.094,677,900
Apr 12, 2019113.44113.91112.96113.91113.913,892,400
Apr 11, 2019112.45113.03112.00112.33112.334,267,200
Apr 10, 2019111.30112.77111.24112.44112.446,242,600
Apr 09, 2019112.15112.15111.08111.54111.545,261,100
Apr 08, 2019111.96112.90111.80112.77112.773,914,600
Apr 05, 2019112.35112.67111.70112.54112.544,645,800
Apr 04, 2019111.09112.39110.96111.70111.706,617,600
Apr 03, 2019110.80112.50110.56111.58111.589,059,400
Apr 02, 2019108.99109.30108.39109.04109.043,442,800
Apr 01, 2019107.94109.05107.48108.95108.955,936,900
Mar 29, 2019105.87106.55105.66106.33106.335,591,900
Mar 28, 2019105.00105.81103.99104.63104.637,070,900
Mar 27, 2019106.49106.80104.12104.83104.837,938,900
Mar 26, 2019106.57107.22105.64106.38106.384,838,700
Mar 25, 2019106.08106.95104.58105.40105.405,830,200
Mar 22, 2019109.26109.51106.66106.75106.759,067,400
Mar 21, 2019106.63110.60106.63109.89109.899,309,500
Mar 20, 2019107.27107.68105.61106.23106.235,809,300
Mar 19, 2019106.73107.49106.42107.15107.156,825,000
Mar 18, 2019106.31106.89105.30105.93105.934,747,700
Mar 15, 2019104.74107.12104.70106.22106.228,432,100
Mar 14, 2019103.90104.49103.41103.45103.454,354,200
Mar 13, 2019104.18104.81103.86104.03104.034,455,700
Mar 12, 2019103.42104.11102.69103.61103.614,319,300
Mar 11, 2019101.48103.59101.33103.10103.105,974,600
Mar 08, 201999.43101.0499.04100.95100.955,052,400
Mar 07, 2019101.50101.70100.42100.98100.986,388,000
Mar 06, 2019103.70103.70102.03102.09102.094,657,200
Mar 05, 2019104.01104.44103.29103.84103.844,148,500
Mar 04, 2019104.98105.30102.99104.33104.334,528,200
Mar 01, 2019104.26104.80103.23104.28104.284,427,400
Feb 28, 2019102.81103.61102.56103.33103.334,489,000
Feb 27, 2019103.97103.97102.22103.38103.385,834,300
Feb 26, 2019104.74105.14104.13104.45104.453,481,600
Feb 25, 2019105.67106.27105.01105.13105.134,922,800
Feb 22, 2019103.61104.31103.41104.18104.184,633,000
Feb 21, 2019103.25103.58102.41102.72102.724,651,800
Feb 20, 2019102.93104.03102.93103.36103.364,446,200
Feb 19, 2019102.17103.08102.15102.43102.433,495,800
Feb 15, 2019102.76102.96101.85102.55102.554,945,300
Feb 14, 2019101.30102.71101.28102.03102.034,402,500
Feb 13, 2019101.85102.49101.43101.73101.733,993,600
Feb 12, 2019100.57101.76100.44101.49101.495,755,900
Feb 11, 201999.1399.5398.4899.2899.283,458,500
Feb 08, 201997.4799.0497.1298.8598.855,897,800
Feb 07, 201999.89100.4598.2799.1299.129,107,300
Feb 06, 2019100.18101.97100.03101.30101.308,301,500
Feb 05, 201998.2799.2298.0198.8598.857,336,200
Feb 04, 201997.7698.3196.9998.3098.304,625,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...