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 |
| Jan 24, 2024 | $191.21 | $195.30 | $190.02 | $192.37 | 14 583 921 |
| Jan 23, 2024 | $188.02 | $189.17 | $186.11 | $189.01 | 6 008 680 |
| Jan 22, 2024 | $188.81 | $189.98 | $186.47 | $188.05 | 8 298 565 |
| Jan 19, 2024 | $182.39 | $187.31 | $181.44 | $187.18 | 12 560 479 |
| Jan 18, 2024 | $179.67 | $180.55 | $177.41 | $180.31 | 11 860 415 |
| Jan 17, 2024 | $174.48 | $174.93 | $171.49 | $174.64 | 6 748 910 |
| Jan 16, 2024 | $173.29 | $176.86 | $172.74 | $175.70 | 7 622 675 |
| Jan 12, 2024 | $173.75 | $174.17 | $172.06 | $172.95 | 4 558 006 |
| Jan 11, 2024 | $173.27 | $174.53 | $170.19 | $173.56 | 7 979 258 |
| Jan 10, 2024 | $173.05 | $173.10 | $170.63 | $172.58 | 6 327 978 |
| Jan 09, 2024 | $170.53 | $173.73 | $169.93 | $172.42 | 6 947 487 |
| Jan 08, 2024 | $167.40 | $172.08 | $167.28 | $171.96 | 10 267 868 |
| Jan 05, 2024 | $165.48 | $167.57 | $165.10 | $166.08 | 6 807 699 |
| Jan 04, 2024 | $164.28 | $166.64 | $163.97 | $164.99 | 7 094 116 |
| Jan 03, 2024 | $166.35 | $167.47 | $165.37 | $165.97 | 9 281 051 |
| Jan 02, 2024 | $172.35 | $172.35 | $167.61 | $168.97 | 8 972 254 |
| Dec 29, 2023 | $176.02 | $176.37 | $173.67 | $174.87 | 5 379 128 |
| Dec 28, 2023 | $176.62 | $176.73 | $175.71 | $175.82 | 4 020 129 |
| Dec 27, 2023 | $176.35 | $176.75 | $175.20 | $175.86 | 5 082 885 |
| Dec 26, 2023 | $173.78 | $176.31 | $173.78 | $175.67 | 4 720 927 |
| Dec 22, 2023 | $174.10 | $174.40 | $172.41 | $173.28 | 4 084 712 |
| Dec 21, 2023 | $172.35 | $173.55 | $171.55 | $173.26 | 8 053 899 |
| Dec 20, 2023 | $172.85 | $173.69 | $169.01 | $169.08 | 8 505 454 |
| Dec 19, 2023 | $173.20 | $174.05 | $172.91 | $173.92 | 5 017 776 |
| Dec 18, 2023 | $173.56 | $173.87 | $171.97 | $173.34 | 5 152 553 |
