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 |
| Mar 18, 2016 | $54.25 | $54.90 | $54.25 | $54.88 | 1 419 200 |
| Mar 17, 2016 | $53.66 | $54.27 | $53.62 | $54.19 | 3 258 200 |
| Mar 16, 2016 | $53.03 | $53.87 | $53.00 | $53.82 | 3 402 400 |
| Mar 15, 2016 | $53.10 | $53.23 | $52.79 | $53.20 | 1 287 600 |
| Mar 14, 2016 | $53.39 | $53.58 | $53.17 | $53.38 | 2 149 300 |
| Mar 11, 2016 | $53.15 | $53.62 | $53.10 | $53.62 | 2 224 000 |
| Mar 10, 2016 | $52.61 | $53.05 | $51.79 | $52.56 | 2 677 900 |
| Mar 09, 2016 | $52.17 | $52.44 | $51.94 | $52.28 | 1 568 500 |
| Mar 08, 2016 | $52.50 | $52.71 | $51.83 | $51.91 | 3 578 800 |
| Mar 07, 2016 | $52.38 | $53.11 | $52.18 | $52.91 | 3 246 500 |
| Mar 04, 2016 | $52.57 | $53.15 | $52.18 | $52.71 | 3 104 900 |
| Mar 03, 2016 | $52.41 | $52.50 | $52.03 | $52.37 | 1 799 800 |
| Mar 02, 2016 | $51.85 | $52.25 | $51.73 | $52.25 | 1 282 600 |
| Mar 01, 2016 | $51.11 | $51.98 | $50.95 | $51.98 | 1 972 300 |
| Feb 29, 2016 | $50.62 | $51.23 | $50.41 | $50.43 | 2 330 700 |
| Feb 26, 2016 | $50.62 | $50.83 | $50.40 | $50.60 | 2 400 700 |
| Feb 25, 2016 | $49.96 | $50.32 | $49.35 | $50.32 | 1 295 800 |
| Feb 24, 2016 | $48.46 | $49.83 | $48.27 | $49.74 | 3 053 000 |
| Feb 23, 2016 | $49.55 | $49.79 | $49.02 | $49.11 | 1 660 200 |
| Feb 22, 2016 | $49.67 | $50.16 | $49.65 | $49.95 | 2 584 700 |
| Feb 19, 2016 | $49.22 | $49.55 | $48.94 | $49.15 | 2 627 300 |
| Feb 18, 2016 | $49.62 | $49.65 | $49.05 | $49.06 | 1 430 600 |
| Feb 17, 2016 | $48.42 | $49.31 | $48.26 | $49.26 | 2 012 200 |
| Feb 16, 2016 | $48.61 | $48.61 | $47.13 | $48.11 | 4 211 900 |
| Feb 12, 2016 | $46.60 | $46.60 | $45.45 | $46.53 | 2 215 400 |
