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 (%)
May 31, 2013 38.56 38.90 37.97 38.29 2,353,032 -0.48(-1.24%)
May 30, 2013 38.47 39.00 38.40 38.77 3,370,612 +0.37(+0.96%)
May 29, 2013 38.08 38.52 38.01 38.40 1,151,674 +0.14(+0.37%)
May 28, 2013 38.29 38.61 38.18 38.26 970,335 +0.34(+0.90%)
May 24, 2013 37.87 37.94 37.53 37.92 804,268 -0.01(-0.03%)
May 23, 2013 37.67 37.98 37.45 37.93 1,611,455 -0.08(-0.21%)
May 22, 2013 38.54 38.87 37.82 38.01 2,416,701 -0.55(-1.43%)
May 21, 2013 38.66 38.79 38.52 38.56 786,954 -0.09(-0.23%)
May 20, 2013 38.76 38.88 38.61 38.65 1,502,345 -0.12(-0.31%)
May 17, 2013 38.54 38.77 38.47 38.77 763,345 +0.43(+1.12%)
May 16, 2013 38.55 38.87 38.34 38.34 1,558,783 -0.34(-0.88%)
May 15, 2013 38.39 38.75 38.28 38.68 1,238,100 +0.39(+1.02%)
May 13, 2013 38.69 38.69 38.27 38.29 1,469,720 -0.47(-1.21%)
May 10, 2013 38.53 38.77 38.50 38.76 839,294 +0.26(+0.68%)
May 09, 2013 38.32 38.69 38.31 38.50 1,146,285 +0.12(+0.31%)
May 08, 2013 38.04 38.42 37.91 38.38 1,811,885 +0.46(+1.21%)
May 07, 2013 37.96 38.03 37.71 37.92 2,175,136 +0.08(+0.21%)
May 06, 2013 37.76 38.05 37.72 37.84 2,171,064 +0.18(+0.48%)
May 03, 2013 37.75 37.86 37.37 37.66 4,062,218 +0.29(+0.78%)
May 02, 2013 36.98 37.44 36.97 37.37 1,822,325 +0.47(+1.27%)
May 01, 2013 36.98 37.21 36.88 36.90 2,780,021 -0.15(-0.40%)
Apr 30, 2013 36.65 37.06 36.57 37.05 2,355,218 +0.36(+0.98%)
Apr 29, 2013 36.35 36.74 36.33 36.69 991,913 +0.42(+1.16%)
Apr 26, 2013 36.51 36.58 36.10 36.27 2,035,235 -0.34(-0.93%)
Apr 25, 2013 36.49 36.84 36.43 36.61 2,237,001 +0.29(+0.80%)
Apr 24, 2013 36.08 36.42 35.87 36.32 1,859,574 +0.37(+1.03%)
Apr 23, 2013 35.48 36.04 35.45 35.95 3,681,132 +0.76(+2.16%)
Apr 22, 2013 34.91 35.31 34.57 35.19 1,847,637 +0.28(+0.80%)
Apr 19, 2013 34.73 35.01 34.43 34.91 3,337,523 +0.40(+1.16%)
Apr 18, 2013 34.88 35.13 34.46 34.51 4,205,591 +0.08(+0.23%)
Apr 17, 2013 34.90 34.90 34.16 34.43 5,683,028 -0.74(-2.10%)
Apr 16, 2013 34.72 35.23 34.71 35.17 1,854,818 +0.59(+1.71%)
Apr 15, 2013 35.00 35.18 34.52 34.58 2,976,776 -0.77(-2.18%)
Apr 12, 2013 35.17 35.39 34.90 35.35 1,449,938 -0.13(-0.37%)
Apr 11, 2013 35.28 35.62 35.20 35.48 2,312,814 -0.02(-0.06%)
Apr 10, 2013 34.83 35.59 34.83 35.50 3,176,052 +0.75(+2.16%)
Apr 09, 2013 34.54 35.03 34.35 34.75 3,625,526 +0.33(+0.96%)
Apr 08, 2013 34.14 34.47 33.89 34.42 1,100,107 +0.19(+0.56%)
Apr 05, 2013 33.81 34.23 33.53 34.23 2,950,197 -0.03(-0.09%)
Apr 04, 2013 33.93 34.32 33.93 34.26 1,779,362 +0.22(+0.65%)
Apr 03, 2013 34.82 34.84 33.93 34.04 4,400,359 -0.65(-1.87%)
Apr 02, 2013 34.99 35.04 34.58 34.69 2,187,050 -0.28(-0.80%)
Apr 01, 2013 35.60 35.60 34.82 34.97 2,480,717 -0.56(-1.58%)
Mar 28, 2013 35.20 35.61 35.20 35.53 677,193 +0.21(+0.59%)
Mar 27, 2013 34.91 35.36 34.86 35.32 1,024,999 +0.07(+0.20%)
Mar 26, 2013 34.93 35.30 34.93 35.25 1,541,761 +0.40(+1.15%)
Mar 25, 2013 35.15 35.20 34.68 34.85 1,905,025 -0.05(-0.14%)
Mar 22, 2013 34.79 35.07 34.70 34.90 1,328,891 +0.27(+0.78%)
Mar 21, 2013 34.68 34.92 34.53 34.63 2,953,495 -0.49(-1.40%)
Mar 20, 2013 35.15 35.22 34.97 35.12 1,107,850 +0.23(+0.66%)
Mar 19, 2013 34.97 35.12 34.52 34.89 2,444,958 -0.07(-0.20%)
Mar 18, 2013 35.09 35.26 34.85 34.96 1,250,624 -0.43(-1.22%)
Mar 15, 2013 36.03 36.03 35.19 35.39 1,726,541 -0.62(-1.72%)
Mar 14, 2013 36.00 36.18 35.91 36.01 643,469 +0.28(+0.78%)
Mar 13, 2013 35.61 35.87 35.49 35.73 2,044,794 +0.10(+0.28%)
Mar 12, 2013 35.54 35.73 35.42 35.63 1,061,569 +0.02(+0.06%)
Mar 11, 2013 35.45 35.66 35.30 35.61 474,181 +0.11(+0.31%)
Mar 08, 2013 35.73 35.83 35.34 35.50 1,787,413 -0.13(-0.36%)
Mar 07, 2013 35.64 35.89 35.57 35.63 1,295,542 -0.01(-0.03%)
Mar 06, 2013 35.54 35.84 35.54 35.64 835,729 +0.01(+0.03%)
Mar 05, 2013 35.25 35.64 35.25 35.63 1,682,427 +0.56(+1.60%)
Mar 04, 2013 34.95 35.10 34.80 35.07 886,467 -0.05(-0.14%)
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.