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

Market Vectors Semiconductor ETF (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 55.37 55.75 55.15 55.55 1,716,027 +0.37(+0.67%)
Nov 26, 2014 55.18 55.18 55.18 0 +1.09(+2.02%)
Nov 25, 2014 54.22 54.36 54.04 54.09 2,383,007 -0.04(-0.07%)
Nov 24, 2014 53.86 54.22 53.67 54.13 1,788,956 +0.41(+0.76%)
Nov 21, 2014 53.99 54.03 53.37 53.72 2,101,761 +0.31(+0.58%)
Nov 20, 2014 52.40 53.45 52.23 53.41 1,900,298 +0.79(+1.50%)
Nov 19, 2014 52.85 53.00 52.39 52.62 1,270,601 -0.09(-0.17%)
Nov 18, 2014 52.14 52.89 52.01 52.71 2,480,185 +0.67(+1.29%)
Nov 17, 2014 52.13 52.23 51.64 52.04 1,599,447 -0.26(-0.50%)
Nov 14, 2014 51.85 52.32 51.52 52.30 1,840,092 +0.45(+0.87%)
Nov 13, 2014 51.89 52.29 51.67 51.85 1,642,793 +0.14(+0.27%)
Nov 12, 2014 51.60 51.77 51.44 51.71 702,235 -0.11(-0.21%)
Nov 11, 2014 52.25 52.25 51.67 51.82 776,752 -0.15(-0.29%)
Nov 10, 2014 51.67 52.07 51.56 51.97 1,620,689 +0.39(+0.76%)
Nov 07, 2014 52.00 52.06 51.15 51.58 3,178,521 -0.40(-0.77%)
Nov 06, 2014 52.07 52.26 51.66 51.98 2,580,808 -0.06(-0.12%)
Nov 05, 2014 51.88 52.15 51.50 52.04 2,844,555 +0.35(+0.68%)
Nov 04, 2014 51.68 51.95 51.31 51.69 1,115,825 -0.02(-0.04%)
Nov 03, 2014 51.45 51.91 51.35 51.71 2,289,867 +0.29(+0.56%)
Oct 31, 2014 51.03 51.55 50.97 51.42 5,147,278 +1.97(+3.98%)
Oct 30, 2014 49.94 50.06 48.96 49.45 8,043,975 -0.81(-1.61%)
Oct 29, 2014 50.14 50.34 49.75 50.26 3,002,911 +0.03(+0.06%)
Oct 28, 2014 49.64 50.24 49.61 50.23 2,983,181 +0.13(+0.26%)
Oct 27, 2014 48.94 50.10 48.77 50.10 2,238,022 +0.83(+1.68%)
Oct 24, 2014 48.93 49.41 48.73 49.27 2,418,628 +0.41(+0.84%)
Oct 23, 2014 48.84 49.12 48.66 48.86 3,590,316 +0.62(+1.29%)
Oct 22, 2014 48.22 48.24 4,984,583 -0.58(-1.19%)
Oct 21, 2014 47.66 48.86 47.48 48.82 4,408,152 +1.46(+3.08%)
Oct 20, 2014 46.66 47.45 46.47 47.36 3,543,311 +0.45(+0.96%)
Oct 17, 2014 46.75 46.91 3,828,470 +0.49(+1.06%)
Oct 16, 2014 45.09 46.60 45.08 46.42 4,394,860 +0.55(+1.20%)
Oct 15, 2014 44.59 46.19 44.43 45.87 4,879,236 -0.01(-0.02%)
Oct 14, 2014 45.66 46.67 45.44 45.88 9,579,340 +0.96(+2.14%)
Oct 13, 2014 45.84 46.35 44.92 44.92 6,484,029 -0.65(-1.43%)
Oct 10, 2014 47.43 47.43 45.37 45.57 16,967,572 -3.23(-6.62%)
Oct 09, 2014 49.90 49.96 48.77 48.80 3,804,865 -1.17(-2.34%)
Oct 08, 2014 48.95 50.04 48.50 49.97 7,803,526 +1.04(+2.13%)
Oct 07, 2014 49.67 49.81 48.93 48.93 3,986,282 -0.97(-1.94%)
Oct 06, 2014 50.35 50.47 49.63 49.90 4,588,923 -0.23(-0.46%)
Oct 03, 2014 50.13 50.40 49.79 50.13 2,633,140 +0.40(+0.80%)
Oct 02, 2014 49.97 49.98 48.90 49.73 6,942,879 -0.24(-0.48%)
Oct 01, 2014 50.92 51.00 49.84 49.97 3,392,163 -1.12(-2.19%)
Sep 30, 2014 51.45 51.45 50.83 51.09 1,874,897 -0.29(-0.56%)
Sep 29, 2014 50.87 51.53 50.68 51.38 1,813,751 +0.08(+0.16%)
Sep 26, 2014 51.17 51.42 50.88 51.30 978,190 +0.47(+0.92%)
Sep 25, 2014 51.66 51.66 50.62 50.83 2,175,632 -0.89(-1.72%)
Sep 24, 2014 51.42 51.80 51.27 51.72 1,600,026 +0.60(+1.17%)
Sep 23, 2014 51.13 51.49 50.95 51.12 2,294,027 -0.23(-0.45%)
Sep 22, 2014 51.80 51.87 51.26 51.35 2,229,985 -0.58(-1.12%)
Sep 19, 2014 52.65 52.68 51.84 51.93 1,864,434 -0.62(-1.18%)
Sep 18, 2014 51.97 52.56 51.92 52.55 1,617,743 +0.70(+1.35%)
Sep 17, 2014 51.67 52.15 51.59 51.85 1,635,814 +0.34(+0.66%)
Sep 16, 2014 50.62 51.63 50.62 51.51 2,217,935 +0.75(+1.48%)
Sep 15, 2014 51.30 51.44 50.71 50.76 1,801,122 -0.44(-0.86%)
Sep 12, 2014 51.78 51.80 51.07 51.20 4,339,475 -0.70(-1.35%)
Sep 11, 2014 51.58 51.92 51.37 51.90 959,618 +0.08(+0.15%)
Sep 10, 2014 51.69 51.94 51.48 51.82 1,339,085 -0.01(-0.02%)
Sep 09, 2014 52.14 52.30 51.74 51.83 1,037,217 -0.39(-0.75%)
Sep 08, 2014 52.08 52.55 52.06 52.22 1,431,753 +0.04(+0.08%)
Sep 05, 2014 51.89 52.17 51.88 52.18 903,313 +0.25(+0.48%)
Sep 04, 2014 51.90 52.26 51.78 51.93 1,501,150 +0.11(+0.21%)
Sep 03, 2014 51.89 52.08 51.70 51.82 1,354,128 +0.15(+0.29%)
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.