Indicators

Vaneck Semiconductor ETF (NQ: SMH )

217.64 +5.44 (+2.56%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	212.53	218.68	211.94	217.64	6,365,061	+5.44(+2.56%)
Apr 25, 2024	207.09	213.68	205.75	212.20	8,680,728	+4.16(+2.00%)
Apr 24, 2024	212.64	213.14	206.95	208.04	6,560,708	+0.24(+0.12%)
Apr 23, 2024	204.49	208.58	203.93	207.80	7,298,365	+4.78(+2.35%)
Apr 22, 2024	200.97	204.38	199.15	203.02	9,800,142	+3.81(+1.91%)
Apr 19, 2024	206.72	208.00	198.44	199.21	13,584,629	-9.42(-4.52%)
Apr 18, 2024	210.97	212.25	207.36	208.63	10,349,716	-3.77(-1.77%)
Apr 17, 2024	219.51	220.12	212.07	212.40	11,723,097	-6.76(-3.08%)
Apr 16, 2024	217.33	220.36	216.47	219.16	6,768,986	+1.80(+0.83%)
Apr 15, 2024	223.75	224.98	216.61	217.36	6,749,708	-3.32(-1.50%)
Apr 12, 2024	223.50	223.82	219.97	220.68	8,741,487	-6.63(-2.92%)
Apr 11, 2024	223.48	227.57	221.68	227.31	7,195,166	+5.16(+2.32%)
Apr 10, 2024	221.00	224.38	220.50	222.15	8,163,213	-1.95(-0.87%)
Apr 09, 2024	225.36	225.95	220.04	224.10	5,373,212	+1.04(+0.47%)
Apr 08, 2024	224.89	225.28	222.17	223.06	4,214,625	+0.42(+0.19%)
Apr 05, 2024	221.22	224.07	219.61	222.64	8,103,966	+2.75(+1.25%)
Apr 04, 2024	229.10	229.81	219.64	219.89	9,281,917	-6.02(-2.66%)
Apr 03, 2024	222.73	227.52	222.68	225.91	5,920,354	+0.90(+0.40%)
Apr 02, 2024	224.25	225.43	222.38	225.01	5,986,215	-2.93(-1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.