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 |
| Dec 15, 2023 | $173.89 | $175.86 | $173.70 | $174.08 | 6 857 501 |
| Dec 14, 2023 | $171.62 | $173.86 | $171.42 | $173.26 | 9 254 265 |
| Dec 13, 2023 | $168.31 | $171.09 | $167.76 | $170.12 | 7 915 751 |
| Dec 12, 2023 | $165.58 | $168.20 | $165.33 | $168.14 | 6 933 557 |
| Dec 11, 2023 | $163.53 | $166.99 | $163.29 | $166.38 | 9 465 841 |
| Dec 08, 2023 | $160.84 | $162.94 | $160.66 | $162.48 | 5 477 935 |
| Dec 07, 2023 | $158.87 | $161.44 | $158.22 | $161.10 | 8 685 497 |
| Dec 06, 2023 | $160.67 | $160.97 | $157.29 | $157.50 | 6 445 864 |
| Dec 05, 2023 | $157.52 | $158.95 | $157.07 | $158.78 | 4 825 575 |
| Dec 04, 2023 | $159.25 | $159.50 | $156.56 | $158.78 | 8 126 953 |
| Dec 01, 2023 | $160.00 | $161.72 | $158.88 | $161.13 | 6 080 234 |
| Nov 30, 2023 | $162.84 | $162.84 | $159.25 | $160.48 | 8 775 905 |
| Nov 29, 2023 | $162.80 | $164.33 | $162.01 | $162.21 | 7 550 109 |
| Nov 28, 2023 | $160.86 | $161.50 | $159.62 | $160.73 | 6 161 344 |
| Nov 27, 2023 | $161.22 | $162.89 | $160.76 | $161.66 | 5 079 634 |
| Nov 24, 2023 | $162.24 | $162.45 | $161.34 | $161.76 | 2 933 722 |
| Nov 22, 2023 | $163.26 | $164.93 | $161.33 | $162.12 | 9 038 125 |
| Nov 21, 2023 | $163.69 | $163.98 | $161.70 | $162.47 | 8 908 755 |
| Nov 20, 2023 | $162.79 | $165.43 | $162.52 | $164.90 | 7 049 738 |
| Nov 17, 2023 | $161.18 | $162.95 | $160.89 | $162.57 | 5 108 114 |
| Nov 16, 2023 | $160.64 | $162.17 | $160.24 | $161.81 | 7 259 120 |
| Nov 15, 2023 | $162.23 | $162.23 | $160.09 | $161.21 | 8 899 482 |
| Nov 14, 2023 | $159.89 | $161.54 | $159.52 | $161.09 | 9 539 822 |
| Nov 13, 2023 | $156.30 | $157.01 | $155.19 | $156.32 | 7 045 283 |
| Nov 10, 2023 | $153.25 | $157.67 | $152.69 | $157.28 | 11 257 298 |
