Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VanEck Semiconductor ETF (NQ: SMH )

219.55 -0.97 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 220.78 223.88 217.81 219.55 5,123,887 -0.97(-0.44%)
Mar 12, 2025 220.32 222.95 218.18 220.52 8,705,438 +6.30(+2.94%)
Mar 11, 2025 215.21 219.02 210.46 214.22 7,380,395 -0.31(-0.14%)
Mar 10, 2025 219.57 221.29 211.51 214.53 9,607,112 -10.56(-4.69%)
Mar 07, 2025 220.60 225.75 217.07 225.09 9,426,858 +5.31(+2.42%)
Mar 06, 2025 221.98 226.16 219.07 219.78 9,137,443 -9.62(-4.19%)
Mar 05, 2025 227.82 230.21 223.47 229.40 6,797,477 +4.17(+1.85%)
Mar 04, 2025 222.46 230.80 218.05 225.23 12,551,565 +2.22(+1.00%)
Mar 03, 2025 235.37 235.37 220.95 223.01 9,990,458 -9.76(-4.19%)
Feb 28, 2025 228.37 233.78 225.63 232.77 8,654,679 +3.98(+1.74%)
Feb 27, 2025 246.07 246.38 228.70 228.79 10,514,009 -15.03(-6.16%)
Feb 26, 2025 241.60 246.12 240.90 243.82 6,656,742 +5.57(+2.34%)
Feb 25, 2025 242.71 243.78 237.34 238.25 7,648,782 -5.17(-2.12%)
Feb 24, 2025 251.30 252.06 243.28 243.42 7,506,638 -6.57(-2.63%)
Feb 21, 2025 258.35 258.70 249.19 249.99 7,578,516 -7.81(-3.03%)
Feb 20, 2025 258.07 259.63 254.92 257.80 4,400,775 +0.46(+0.18%)
Feb 19, 2025 255.98 258.38 253.88 257.34 3,021,761 +1.12(+0.44%)
Feb 18, 2025 254.72 257.20 253.34 256.22 6,354,178 +3.64(+1.44%)
Feb 14, 2025 252.00 253.22 250.63 252.58 4,279,528 +0.66(+0.26%)
Feb 13, 2025 248.00 252.09 247.79 251.92 4,481,422 +3.41(+1.37%)
Feb 12, 2025 245.70 248.74 244.54 248.51 4,211,846 -1.36(-0.54%)
Feb 11, 2025 247.70 251.04 247.41 249.87 3,131,513 +0.25(+0.10%)
Feb 10, 2025 247.00 250.29 247.00 249.62 4,223,468 +4.62(+1.89%)
Feb 07, 2025 249.56 250.65 243.48 245.00 7,258,930 -3.35(-1.35%)
Feb 06, 2025 247.18 248.43 245.61 248.35 4,869,829 +1.21(+0.49%)
Feb 05, 2025 242.12 247.50 240.40 247.14 4,800,367 +5.67(+2.35%)
Feb 04, 2025 238.81 242.62 238.58 241.47 4,574,762 +2.69(+1.13%)
Feb 03, 2025 235.97 241.64 235.12 238.78 7,473,667 -4.84(-1.99%)
Jan 31, 2025 246.17 251.46 242.92 243.62 8,021,122 -1.55(-0.63%)
Jan 30, 2025 243.42 245.85 240.67 245.17 7,671,277 +5.64(+2.35%)
Jan 29, 2025 242.41 242.45 236.63 239.53 8,341,452 -0.92(-0.38%)
Jan 28, 2025 237.89 241.03 232.26 240.45 11,705,117 +4.64(+1.97%)
Jan 27, 2025 242.48 245.08 232.24 235.81 22,438,396 -25.72(-9.83%)
Jan 24, 2025 267.40 267.43 260.62 261.53 5,119,885 -5.32(-1.99%)
Jan 23, 2025 263.02 266.86 261.90 266.85 4,691,422 -0.32(-0.12%)
Jan 22, 2025 266.00 269.66 265.14 267.17 6,591,471 +4.78(+1.82%)
Jan 21, 2025 260.80 264.32 258.45 262.39 4,908,995 +4.14(+1.60%)
Jan 17, 2025 257.98 258.68 255.61 258.25 5,387,332 +5.96(+2.36%)
Jan 16, 2025 257.11 257.20 252.15 252.29 5,684,298 +1.08(+0.43%)
Jan 15, 2025 249.24 252.07 247.70 251.21 5,310,158 +5.77(+2.35%)
Jan 14, 2025 247.73 248.38 242.39 245.44 3,790,724 +0.80(+0.33%)
Jan 13, 2025 241.07 244.93 240.62 244.64 6,003,465 -2.54(-1.03%)
Jan 10, 2025 249.41 249.59 244.92 247.18 6,901,537 -5.05(-2.00%)
Jan 08, 2025 253.56 254.33 249.51 252.23 5,189,544 -1.81(-0.71%)
Jan 07, 2025 263.42 263.58 253.05 254.04 7,659,512 -6.19(-2.38%)
Jan 06, 2025 258.67 263.29 258.50 260.23 10,580,549 +8.35(+3.32%)
Jan 03, 2025 247.00 252.33 246.68 251.88 4,997,057 +7.09(+2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.