SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019118.12118.89117.80118.59118.594,947,000
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
Feb 01, 201996.8498.2496.6797.8297.825,772,900
Jan 31, 201996.2797.3095.5296.5996.595,637,000
Jan 30, 201995.3796.9994.4496.6696.666,129,400
Jan 29, 201995.2195.4893.6793.8293.825,465,000
Jan 28, 201993.1695.7393.1695.0895.088,133,200
Jan 25, 201995.4597.2594.7796.8996.899,086,900
Jan 24, 201992.1395.4892.1395.1295.1212,642,000
Jan 23, 201990.8291.1888.9889.8389.835,866,100
Jan 22, 201992.0292.0489.5490.1990.197,182,700
Jan 18, 201991.4693.3291.0592.8892.888,330,700
Jan 17, 201988.9191.1288.4090.6490.647,914,900
Jan 16, 201990.4490.9689.4889.5389.535,506,700
Jan 15, 201990.6191.3389.8290.2490.245,742,200
Jan 14, 201990.4190.6389.6590.0090.004,981,800
Jan 11, 201990.2592.3390.0591.5791.576,668,700
Jan 10, 201989.2690.9088.9690.8290.825,720,000
Jan 09, 201988.6190.3688.6189.8989.898,927,900
Jan 08, 201988.9088.9986.4987.6587.656,636,000
Jan 07, 201986.9288.8686.4488.1688.165,578,400
Jan 04, 201984.0786.8283.8986.4986.499,074,400
Jan 03, 201985.6186.2682.5582.6482.649,272,800
Jan 02, 201985.4988.5585.2587.9287.927,144,000
Dec 31, 201887.6888.1486.4987.2887.285,230,000
Dec 28, 201886.7488.4086.1486.8586.856,729,400
Dec 27, 201884.0986.2683.3086.2686.268,837,000
Dec 26, 201881.7985.6180.7185.5185.518,236,600
Dec 24, 201882.4583.5280.8880.9680.964,774,300
Dec 21, 201885.0686.1782.9283.1683.1610,812,100
Dec 20, 201885.7186.6683.5784.6284.6214,257,300
Dec 20, 20181.638 Dividend
Dec 19, 201890.1691.2986.5086.9485.309,970,000
Dec 18, 201890.5192.2690.3990.8889.178,733,900
Dec 17, 201890.4492.0389.0289.8088.117,763,200
Dec 14, 201890.6492.4490.6490.6688.956,631,100
Dec 13, 201892.9993.4191.7592.0990.354,944,000
Dec 12, 201892.4693.7391.7992.4090.666,862,900
Dec 11, 201892.2293.2190.5091.0289.318,787,800
Dec 10, 201889.3890.9588.9090.5788.867,803,000
Dec 07, 201892.7192.9189.0789.5387.849,192,600
Dec 06, 201890.8893.0690.4993.0691.318,025,000
Dec 04, 201897.5197.8093.4993.6191.858,709,300
Dec 03, 201898.8699.1397.4298.4596.607,147,300
Nov 30, 201894.3296.7593.4296.7594.938,249,800
Nov 29, 201894.7795.3594.2694.4492.664,588,300
Nov 28, 201893.8095.3692.3095.3493.545,484,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...