NYSEARCA:SMH
VanEck Vectors Semiconductor ETF Price (Quote)
$223.30
+3.32 (+1.51%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $198.44 | $227.57 | Friday, 10th May 2024 SMH stock ended at $223.30. This is 1.51% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.35% from a day low at $222.43 to a day high of $225.44. |
| 90 days | $193.72 | $239.14 | |
| 52 weeks | $121.81 | $239.14 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2024 | $209.80 | $212.56 | $208.79 | $211.95 | 6 248 497 |
| Feb 28, 2024 | $207.61 | $208.75 | $206.43 | $207.41 | 4 492 273 |
| Feb 27, 2024 | $211.01 | $211.76 | $208.86 | $209.74 | 4 487 819 |
| Feb 26, 2024 | $210.60 | $211.62 | $208.83 | $210.35 | 7 464 776 |
| Feb 23, 2024 | $212.03 | $213.35 | $207.00 | $208.62 | 8 518 647 |
| Feb 22, 2024 | $207.18 | $210.70 | $206.34 | $209.93 | 12 244 767 |
| Feb 21, 2024 | $195.64 | $196.53 | $193.72 | $196.51 | 8 370 135 |
| Feb 20, 2024 | $200.27 | $200.74 | $194.65 | $197.78 | 11 277 421 |
| Feb 16, 2024 | $204.33 | $206.08 | $201.21 | $201.75 | 6 222 933 |
| Feb 15, 2024 | $204.60 | $204.73 | $202.01 | $202.62 | 7 045 060 |
| Feb 14, 2024 | $202.00 | $203.91 | $200.41 | $203.30 | 7 850 125 |
| Feb 13, 2024 | $197.17 | $201.56 | $196.30 | $199.30 | 11 234 924 |
| Feb 12, 2024 | $204.20 | $207.12 | $202.00 | $203.06 | 9 615 183 |
| Feb 09, 2024 | $201.15 | $204.20 | $199.77 | $203.85 | 7 502 734 |
| Feb 08, 2024 | $197.57 | $200.86 | $196.82 | $199.43 | 8 826 733 |
| Feb 07, 2024 | $193.70 | $196.79 | $192.41 | $196.63 | 6 948 901 |
| Feb 06, 2024 | $195.85 | $195.89 | $190.12 | $192.74 | 8 446 595 |
| Feb 05, 2024 | $193.54 | $195.72 | $191.45 | $194.95 | 8 496 881 |
| Feb 02, 2024 | $188.22 | $191.73 | $187.87 | $191.22 | 7 859 290 |
| Feb 01, 2024 | $186.73 | $188.10 | $185.06 | $187.57 | 6 258 794 |
| Jan 31, 2024 | $185.73 | $188.71 | $184.15 | $185.87 | 10 722 109 |
| Jan 30, 2024 | $190.11 | $190.89 | $187.68 | $188.59 | 6 260 508 |
| Jan 29, 2024 | $188.72 | $190.51 | $187.82 | $190.48 | 8 017 016 |
| Jan 26, 2024 | $189.16 | $190.47 | $187.70 | $188.27 | 9 888 030 |
| Jan 25, 2024 | $195.80 | $195.90 | $191.26 | $192.37 | 10 949 915 |
