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 11, 2016 | $45.27 | $45.86 | $45.03 | $45.63 | 4 019 500 |
| Feb 10, 2016 | $46.86 | $47.14 | $45.92 | $45.96 | 2 389 800 |
| Feb 09, 2016 | $46.10 | $47.29 | $46.08 | $46.63 | 3 442 500 |
| Feb 08, 2016 | $47.02 | $47.14 | $46.07 | $46.83 | 5 539 000 |
| Feb 05, 2016 | $49.29 | $49.35 | $47.67 | $47.85 | 5 337 000 |
| Feb 04, 2016 | $48.78 | $49.80 | $48.63 | $49.58 | 2 736 600 |
| Feb 03, 2016 | $48.97 | $49.10 | $47.68 | $48.64 | 8 268 000 |
| Feb 02, 2016 | $49.39 | $49.62 | $48.37 | $48.57 | 4 612 700 |
| Feb 01, 2016 | $49.30 | $50.23 | $49.30 | $49.94 | 2 394 100 |
| Jan 29, 2016 | $48.58 | $49.80 | $48.22 | $49.72 | 5 637 500 |
| Jan 28, 2016 | $48.23 | $48.36 | $47.53 | $47.76 | 3 240 800 |
| Jan 27, 2016 | $48.41 | $48.86 | $47.80 | $48.01 | 3 714 300 |
| Jan 26, 2016 | $48.38 | $48.88 | $48.15 | $48.55 | 3 956 800 |
| Jan 25, 2016 | $48.60 | $48.76 | $48.06 | $48.14 | 2 254 800 |
| Jan 22, 2016 | $48.72 | $48.97 | $48.36 | $48.69 | 4 000 600 |
| Jan 21, 2016 | $47.66 | $48.33 | $46.99 | $47.78 | 4 303 600 |
| Jan 20, 2016 | $46.43 | $47.59 | $46.01 | $47.13 | 5 382 500 |
| Jan 19, 2016 | $47.41 | $47.77 | $46.61 | $47.01 | 7 574 300 |
| Jan 15, 2016 | $46.79 | $47.36 | $46.14 | $46.70 | 5 293 500 |
| Jan 14, 2016 | $48.13 | $49.45 | $47.71 | $49.21 | 4 519 900 |
| Jan 13, 2016 | $49.16 | $49.77 | $47.88 | $47.94 | 5 326 700 |
| Jan 12, 2016 | $49.65 | $49.78 | $48.69 | $49.39 | 4 807 000 |
| Jan 11, 2016 | $49.14 | $49.36 | $48.28 | $48.97 | 3 282 200 |
| Jan 08, 2016 | $49.46 | $49.80 | $48.53 | $48.53 | 3 182 300 |
| Jan 07, 2016 | $49.70 | $50.42 | $49.25 | $49.31 | 4 928 100 |
