Indicators

Vaneck Semiconductor ETF (NQ: SMH )

247.74 -4.88 (-1.93%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	61.22	65.17	61.06	64.82	19,645,156	+1.25(+1.97%)
Feb 27, 2020	64.84	65.84	63.41	63.57	26,404,580	-3.07(-4.61%)
Feb 26, 2020	66.81	67.91	66.11	66.64	19,428,040	+0.40(+0.60%)
Feb 25, 2020	69.01	69.23	65.92	66.24	26,118,186	-1.96(-2.88%)
Feb 24, 2020	68.16	69.13	67.56	68.21	20,063,904	-3.24(-4.53%)
Feb 21, 2020	73.12	73.16	71.20	71.44	14,419,070	-2.16(-2.94%)
Feb 20, 2020	74.46	74.56	72.47	73.60	7,888,073	-1.18(-1.58%)
Feb 19, 2020	74.04	74.92	73.92	74.78	8,278,425	+1.88(+2.57%)
Feb 18, 2020	72.53	73.02	72.26	72.91	12,029,548	-1.11(-1.50%)
Feb 14, 2020	74.66	74.97	73.58	74.02	7,603,578	-0.32(-0.43%)
Feb 13, 2020	73.65	74.82	73.55	74.34	8,107,550	+0.18(+0.24%)
Feb 12, 2020	73.67	74.25	73.67	74.16	7,568,628	+1.03(+1.41%)
Feb 11, 2020	72.26	73.43	72.26	73.13	11,014,014	+1.51(+2.11%)
Feb 10, 2020	70.03	71.63	69.99	71.62	8,337,861	+1.11(+1.57%)
Feb 07, 2020	71.44	71.50	70.47	70.51	10,660,035	-1.65(-2.29%)
Feb 06, 2020	72.20	72.22	71.32	72.16	5,519,089	+0.05(+0.07%)
Feb 05, 2020	71.96	72.26	71.15	72.11	10,986,291	+1.40(+1.99%)
Feb 04, 2020	70.34	70.77	69.98	70.70	11,004,913	+2.21(+3.22%)

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.