SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019134.59136.54134.07136.48136.484,770,100
Dec 10, 2019133.59134.45133.24133.62133.622,538,600
Dec 09, 2019134.06134.40133.07133.09133.091,975,400
Dec 06, 2019133.33134.28133.33133.99133.993,375,800
Dec 05, 2019131.86132.39131.47132.03132.032,438,100
Dec 04, 2019131.00131.72130.87131.24131.243,237,700
Dec 03, 2019128.65129.43127.92129.34129.346,802,500
Dec 02, 2019133.19133.34130.95131.18131.184,547,600
Nov 29, 2019133.67133.74132.83132.91132.911,639,200
Nov 27, 2019134.05134.41133.76134.41134.412,296,000
Nov 26, 2019133.64133.85132.86133.51133.513,547,100
Nov 25, 2019132.06133.96132.06133.94133.943,300,700
Nov 22, 2019131.67132.18130.66130.92130.923,200,800
Nov 21, 2019132.00132.31130.60131.15131.154,083,800
Nov 20, 2019133.24133.99131.56132.60132.604,941,000
Nov 19, 2019135.06135.25133.33133.91133.913,317,700
Nov 18, 2019134.23135.20133.61134.37134.371,965,800
Nov 15, 2019134.75135.26133.72134.29134.294,092,200
Nov 14, 2019132.87133.06131.98132.94132.942,612,400
Nov 13, 2019132.18133.52131.80133.18133.182,856,900
Nov 12, 2019133.25133.96132.45132.95132.952,350,100
Nov 11, 2019132.08132.92131.60132.67132.672,572,500
Nov 08, 2019132.32133.21131.43133.21133.213,371,000
Nov 07, 2019133.85134.28132.33132.93132.933,926,800
Nov 06, 2019132.53132.67130.97132.15132.154,256,000
Nov 05, 2019133.17134.02132.60132.96132.962,701,800
Nov 04, 2019132.24133.08131.82132.89132.893,877,500
Nov 01, 2019128.50130.14128.23130.12130.124,372,700
Oct 31, 2019127.86128.00126.13127.49127.493,921,200
Oct 30, 2019128.76128.76127.21128.22128.223,384,900
Oct 29, 2019129.18130.16127.94128.08128.083,571,500
Oct 28, 2019128.10129.12127.82128.96128.964,853,400
Oct 25, 2019125.06127.14125.06127.03127.034,571,500
Oct 24, 2019123.11124.56122.90124.51124.514,771,600
Oct 23, 2019121.28122.21120.62121.30121.305,783,700
Oct 22, 2019124.82124.99123.42123.45123.453,424,400
Oct 21, 2019123.00124.44122.84124.39124.394,104,100
Oct 18, 2019123.11123.49121.01122.10122.103,599,200
Oct 17, 2019124.60125.11122.56123.31123.313,343,100
Oct 16, 2019124.25124.92123.00123.23123.233,459,700
Oct 15, 2019123.17125.38123.17125.05125.053,802,600
Oct 14, 2019122.43122.87122.05122.61122.612,203,100
Oct 11, 2019122.10123.88121.81122.43122.438,532,700
Oct 10, 2019118.89120.83118.77119.70119.704,679,400
Oct 09, 2019118.18119.35117.90118.57118.573,214,500
Oct 08, 2019118.39118.75116.32116.52116.526,080,900
Oct 07, 2019120.10120.79119.62119.66119.664,726,300
Oct 04, 2019118.92120.32118.52120.26120.263,576,200
Oct 03, 2019116.38118.32115.08118.18118.185,518,000
Oct 02, 2019117.22117.54115.72116.39116.394,964,100
Oct 01, 2019119.96121.32117.86118.32118.324,758,400
Sep 30, 2019118.59119.26117.95119.13119.132,589,000
Sep 27, 2019119.69120.22116.86117.77117.776,874,000
Sep 26, 2019120.30120.98119.35120.63120.634,868,300
Sep 25, 2019117.61120.52116.67120.21120.215,196,400
Sep 24, 2019120.86121.09117.65118.19118.195,538,100
Sep 23, 2019118.82120.60118.82119.97119.972,920,900
Sep 20, 2019121.50121.52118.54118.95118.955,054,000
Sep 19, 2019122.05122.36121.09121.22121.222,787,100
Sep 18, 2019121.55121.77120.08121.71121.712,230,800
Sep 17, 2019120.60121.68120.28121.58121.583,288,300
Sep 16, 2019120.89121.55120.05121.09121.092,349,700
Sep 13, 2019121.80122.48121.34121.91121.913,541,200
Sep 12, 2019122.67123.13121.17121.97121.974,492,200
Sep 11, 2019120.73121.85120.11121.78121.783,394,500
Sep 10, 2019119.36120.26118.59120.25120.253,950,500
Sep 09, 2019120.04120.92119.52120.01120.013,358,900
Sep 06, 2019119.64119.99118.89119.55119.552,821,400
Sep 05, 2019118.45120.78118.31119.45119.457,146,500
Sep 04, 2019114.47115.96114.45115.93115.935,037,800
Sep 03, 2019113.31113.57111.99112.61112.614,367,700
Aug 30, 2019114.84115.38113.91114.42114.423,862,900
Aug 29, 2019113.18114.44113.10113.69113.695,618,000
Aug 28, 2019110.07111.46109.27111.28111.283,875,500
Aug 27, 2019111.70112.08109.92110.57110.574,037,300
Aug 26, 2019111.37111.58110.43110.83110.833,619,200
Aug 23, 2019112.90114.05109.30109.70109.7012,698,900
Aug 22, 2019114.75115.09113.27114.44114.443,977,000
Aug 21, 2019114.58115.14114.06114.59114.592,568,600
Aug 20, 2019113.90114.22112.97113.43113.435,608,700
Aug 19, 2019114.66115.17113.55114.08114.084,671,800
Aug 16, 2019110.75112.52110.01112.23112.235,512,800
Aug 15, 2019110.35110.50108.60109.55109.554,775,100
Aug 14, 2019110.50111.43109.02109.67109.678,032,400
Aug 13, 2019109.86114.19109.29113.32113.329,769,900
Aug 12, 2019110.44111.41109.56110.16110.163,826,200
Aug 09, 2019112.40112.68110.69111.48111.488,114,300
Aug 08, 2019111.55113.54111.05113.44113.445,339,900
Aug 07, 2019108.65110.85108.40110.61110.617,288,900
Aug 06, 2019110.33111.22108.83110.01110.019,222,600
Aug 05, 2019110.10110.27107.41108.29108.298,987,300
Aug 02, 2019113.80114.46112.21113.17113.178,116,900
Aug 01, 2019116.77119.91113.78114.73114.7313,067,100
Jul 31, 2019120.16120.22115.78117.09117.095,419,400
Jul 30, 2019119.94121.05119.67120.70120.702,812,900
Jul 29, 2019120.63121.43119.60121.24121.244,374,800
Jul 26, 2019122.00122.10120.77120.83120.833,938,200
Jul 25, 2019122.57122.70120.86121.08121.085,589,600
Jul 24, 2019120.91123.56120.70123.31123.316,885,400
Jul 23, 2019119.60120.12118.83120.11120.114,144,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...