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

Vaneck Semiconductor ETF (NQ: SMH )

237.90 -3.19 (-1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 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 (%)
Sep 30, 2020 85.53 86.54 85.20 85.57 5,883,827 -0.13(-0.15%)
Sep 29, 2020 85.04 86.24 85.04 85.69 6,546,695 +0.45(+0.53%)
Sep 28, 2020 84.42 85.31 83.73 85.24 3,988,886 +2.11(+2.54%)
Sep 25, 2020 81.96 83.38 81.01 83.13 5,167,656 +0.95(+1.16%)
Sep 24, 2020 80.70 83.31 80.60 82.18 6,500,170 +0.71(+0.87%)
Sep 23, 2020 83.45 83.82 81.17 81.46 4,936,090 -1.91(-2.29%)
Sep 22, 2020 83.18 83.52 81.71 83.37 3,269,610 +0.68(+0.82%)
Sep 21, 2020 81.26 82.70 80.57 82.69 8,155,031 +0.04(+0.05%)
Sep 18, 2020 84.41 84.57 81.66 82.65 5,608,015 -1.27(-1.51%)
Sep 17, 2020 81.79 84.05 81.64 83.92 4,452,291 -0.19(-0.23%)
Sep 16, 2020 85.70 85.83 83.98 84.11 3,939,984 -1.05(-1.23%)
Sep 15, 2020 84.57 85.70 84.37 85.16 7,833,139 +1.75(+2.10%)
Sep 14, 2020 83.48 84.00 82.78 83.40 4,630,729 +1.84(+2.25%)
Sep 11, 2020 82.42 83.19 80.79 81.57 4,865,533 -0.16(-0.19%)
Sep 10, 2020 83.74 84.15 81.24 81.72 5,942,634 -1.04(-1.26%)
Sep 09, 2020 82.44 83.39 81.53 82.77 4,738,341 +2.30(+2.86%)
Sep 08, 2020 80.95 82.82 80.34 80.46 8,129,167 -3.73(-4.43%)
Sep 04, 2020 84.68 85.82 81.29 84.19 10,027,896 -1.17(-1.38%)
Sep 03, 2020 88.82 88.82 84.67 85.37 14,032,912 -4.79(-5.31%)
Sep 02, 2020 89.30 90.68 88.11 90.16 8,066,568 +2.33(+2.65%)
Sep 01, 2020 86.79 87.87 86.39 87.83 3,733,970 +1.69(+1.96%)
Aug 31, 2020 86.01 86.76 85.42 86.14 3,531,134 -0.13(-0.15%)
Aug 28, 2020 85.17 86.35 84.90 86.27 2,760,236 +1.35(+1.59%)
Aug 27, 2020 86.42 86.64 84.41 84.92 6,355,046 -1.21(-1.40%)
Aug 26, 2020 85.87 86.42 85.64 86.13 2,886,713 +0.48(+0.56%)
Aug 25, 2020 84.89 85.69 84.87 85.65 2,644,393 +0.96(+1.13%)
Aug 24, 2020 84.89 85.17 84.10 84.70 2,641,860 +0.75(+0.89%)
Aug 21, 2020 83.32 83.97 83.02 83.95 4,237,669 +0.60(+0.72%)
Aug 20, 2020 83.10 83.61 82.63 83.35 5,919,089 -0.67(-0.80%)
Aug 19, 2020 84.70 84.77 83.82 84.02 4,801,329 -0.52(-0.61%)
Aug 18, 2020 85.41 85.63 84.31 84.53 3,075,980 -0.53(-0.62%)
Aug 17, 2020 84.81 85.52 84.60 85.06 2,851,604 +1.22(+1.46%)
Aug 14, 2020 84.17 84.91 83.64 83.84 3,321,526 -0.09(-0.11%)
Aug 13, 2020 84.69 84.78 83.54 83.92 4,631,430 -0.81(-0.95%)
Aug 12, 2020 82.87 84.98 82.53 84.73 5,842,672 +2.58(+3.15%)
Aug 11, 2020 83.34 83.75 81.90 82.15 6,631,483 -1.18(-1.41%)
Aug 10, 2020 83.54 83.72 82.10 83.33 4,657,230 +0.06(+0.07%)
Aug 07, 2020 84.11 84.50 82.39 83.27 5,614,123 -0.97(-1.15%)
Aug 06, 2020 84.35 84.36 83.37 84.23 4,518,557 -0.15(-0.17%)
Aug 05, 2020 84.31 85.02 83.91 84.38 4,454,311 +0.07(+0.09%)
Aug 04, 2020 83.14 84.39 83.07 84.31 6,104,536 +1.21(+1.45%)
Aug 03, 2020 82.19 83.23 82.10 83.10 4,097,031 +1.45(+1.78%)
Jul 31, 2020 82.29 82.29 80.47 81.65 10,540,529 -0.49(-0.59%)
Jul 30, 2020 80.66 82.23 80.49 82.13 6,667,162 +0.77(+0.94%)
Jul 29, 2020 80.07 81.67 79.93 81.37 6,526,866 +2.00(+2.52%)
Jul 28, 2020 80.36 80.47 79.24 79.37 5,795,468 -2.12(-2.60%)
Jul 27, 2020 80.10 81.54 79.99 81.48 5,684,055 +3.16(+4.03%)
Jul 24, 2020 77.88 79.51 77.23 78.33 6,149,151 -0.80(-1.01%)
Jul 23, 2020 80.47 81.07 78.43 79.12 7,566,318 -1.33(-1.65%)
Jul 22, 2020 80.12 81.02 79.81 80.45 4,813,351 +0.58(+0.73%)
Jul 21, 2020 81.09 81.13 79.64 79.86 6,200,326 -0.40(-0.50%)
Jul 20, 2020 78.81 80.48 78.26 80.27 4,565,999 +1.57(+2.00%)
Jul 17, 2020 78.85 78.97 78.31 78.69 5,068,102 +0.36(+0.46%)
Jul 16, 2020 77.65 78.57 77.17 78.33 6,933,399 -0.06(-0.08%)
Jul 15, 2020 79.23 79.26 77.26 78.39 6,471,236 -0.36(-0.46%)
Jul 14, 2020 76.94 78.93 76.04 78.75 7,946,417 +1.30(+1.68%)
Jul 13, 2020 79.77 80.58 77.29 77.45 9,667,009 -1.13(-1.44%)
Jul 10, 2020 78.87 79.10 77.80 78.58 4,837,438 -0.31(-0.39%)
Jul 09, 2020 77.85 79.20 77.06 78.89 12,040,157 +0.91(+1.17%)
Jul 08, 2020 77.14 77.98 76.50 77.98 5,274,525 +1.53(+2.00%)
Jul 07, 2020 77.19 77.64 76.29 76.44 6,059,297 -0.96(-1.24%)
Jul 06, 2020 76.71 77.66 76.55 77.41 7,050,110 +2.08(+2.76%)
Jul 02, 2020 75.22 75.89 74.97 75.33 7,071,808 +1.13(+1.53%)
Jul 01, 2020 75.10 75.13 74.19 74.19 6,164,845 -0.86(-1.15%)
Jun 30, 2020 73.72 75.33 73.61 75.05 9,025,247 +1.78(+2.43%)
Jun 29, 2020 72.76 73.27 71.64 73.27 6,909,191 +0.74(+1.02%)
Jun 26, 2020 73.92 74.08 72.38 72.53 8,039,459 -1.39(-1.87%)
Jun 25, 2020 73.52 74.06 72.25 73.92 4,718,139 +0.50(+0.68%)
Jun 24, 2020 74.59 75.00 72.86 73.42 9,102,233 -1.57(-2.10%)
Jun 23, 2020 75.25 75.69 74.83 74.99 4,834,329 +0.25(+0.33%)
Jun 22, 2020 74.08 74.81 73.44 74.74 5,736,092 +0.68(+0.92%)
Jun 19, 2020 75.20 75.62 73.88 74.07 6,818,138 -0.35(-0.47%)
Jun 18, 2020 74.38 74.83 74.04 74.42 5,873,512 -0.10(-0.14%)
Jun 17, 2020 74.43 75.16 74.03 74.52 9,590,922 +0.78(+1.06%)
Jun 16, 2020 74.57 74.97 72.59 73.74 7,923,257 +1.13(+1.56%)
Jun 15, 2020 70.10 72.71 69.91 72.60 8,671,174 +0.93(+1.30%)
Jun 12, 2020 72.70 73.06 70.17 71.67 9,560,256 +1.00(+1.41%)
Jun 11, 2020 73.42 73.73 70.63 70.68 9,510,363 -4.62(-6.14%)
Jun 10, 2020 75.37 76.00 74.98 75.30 7,138,387 +0.38(+0.51%)
Jun 09, 2020 73.96 75.20 73.71 74.92 5,828,700 +0.14(+0.18%)
Jun 08, 2020 75.34 75.37 73.41 74.78 5,662,190 -0.23(-0.30%)
Jun 05, 2020 74.82 76.02 74.73 75.00 9,969,059 +1.73(+2.36%)
Jun 04, 2020 72.15 73.77 72.06 73.28 6,391,466 +0.80(+1.10%)
Jun 03, 2020 71.60 72.76 71.60 72.48 9,148,509 +1.95(+2.76%)
Jun 02, 2020 69.50 70.59 69.10 70.53 7,690,703 +1.36(+1.97%)
Jun 01, 2020 69.21 69.53 68.66 69.17 6,446,671 -0.10(-0.15%)
May 29, 2020 68.16 69.69 67.92 69.27 12,241,908 +1.36(+2.00%)
May 28, 2020 69.01 69.75 67.56 67.91 10,570,715 -1.48(-2.14%)
May 27, 2020 68.39 69.41 66.63 69.40 13,252,214 +1.03(+1.51%)
May 26, 2020 69.39 69.82 68.26 68.36 9,494,481 +0.58(+0.86%)
May 22, 2020 67.67 67.86 66.85 67.78 5,057,923 +0.14(+0.21%)
May 21, 2020 69.23 69.40 67.54 67.64 9,024,986 -1.76(-2.53%)
May 20, 2020 68.45 69.75 68.43 69.40 9,210,489 +2.43(+3.62%)
May 19, 2020 67.19 68.41 66.87 66.97 8,133,304 -0.25(-0.37%)
May 18, 2020 66.09 67.57 66.03 67.22 8,632,991 +2.78(+4.31%)
May 15, 2020 63.73 64.76 63.29 64.44 15,227,312 -1.50(-2.28%)
May 14, 2020 63.66 66.01 62.58 65.95 11,592,065 +1.80(+2.80%)
May 13, 2020 65.78 66.01 63.25 64.15 13,974,487 -1.16(-1.77%)
May 12, 2020 67.59 67.74 65.28 65.31 7,279,357 -1.85(-2.75%)
May 11, 2020 66.47 67.64 66.43 67.16 5,538,598 +0.03(+0.05%)
May 08, 2020 66.17 67.20 65.91 67.12 6,141,414 +1.67(+2.55%)
May 07, 2020 66.06 66.27 65.19 65.45 6,358,585 +0.59(+0.91%)
May 06, 2020 64.89 65.84 64.71 64.86 6,772,227 +0.75(+1.17%)
May 05, 2020 64.18 65.24 63.75 64.11 9,842,292 +0.83(+1.30%)
May 04, 2020 62.33 63.36 61.94 63.28 7,752,392 +0.69(+1.11%)
May 01, 2020 64.28 64.39 62.35 62.59 12,246,794 -3.09(-4.71%)
Apr 30, 2020 67.83 67.83 65.57 65.69 13,982,587 -2.53(-3.71%)
Apr 29, 2020 66.33 68.45 66.08 68.22 9,944,372 +3.06(+4.70%)
Apr 28, 2020 66.70 67.03 65.08 65.16 9,267,868 -0.44(-0.67%)
Apr 27, 2020 65.44 66.15 65.09 65.59 9,062,306 +0.80(+1.24%)
Apr 24, 2020 63.51 64.95 63.03 64.79 8,131,073 +1.28(+2.02%)
Apr 23, 2020 64.08 64.80 63.36 63.51 8,697,685 -0.59(-0.92%)
Apr 22, 2020 62.45 64.46 62.41 64.10 12,246,283 +3.43(+5.65%)
Apr 21, 2020 62.44 62.78 60.31 60.67 12,992,610 -2.84(-4.48%)
Apr 20, 2020 63.86 64.90 63.50 63.52 6,352,805 -1.38(-2.12%)
Apr 17, 2020 65.51 65.79 64.28 64.89 10,377,863 +0.63(+0.98%)
Apr 16, 2020 63.68 64.56 63.07 64.26 9,469,468 +1.66(+2.65%)
Apr 15, 2020 62.90 62.94 61.88 62.60 12,242,207 -1.73(-2.70%)
Apr 14, 2020 63.18 64.39 62.96 64.34 15,621,384 +2.70(+4.37%)
Apr 13, 2020 60.58 61.74 60.29 61.64 11,157,398 +0.80(+1.31%)
Apr 09, 2020 62.97 63.68 60.36 60.84 21,188,348 -1.47(-2.36%)
Apr 08, 2020 61.39 62.62 60.60 62.32 9,610,591 +2.00(+3.31%)
Apr 07, 2020 62.77 62.81 60.32 60.32 12,011,626 -0.19(-0.31%)
Apr 06, 2020 57.58 60.81 57.58 60.50 17,679,976 +5.47(+9.94%)
Apr 03, 2020 56.00 56.71 54.43 55.03 7,306,137 -1.12(-2.00%)
Apr 02, 2020 54.20 56.34 54.15 56.16 10,018,625 +1.47(+2.69%)
Apr 01, 2020 55.72 57.07 54.12 54.68 13,168,193 -2.85(-4.96%)
Mar 31, 2020 58.82 59.60 57.15 57.54 10,408,675 -1.16(-1.97%)
Mar 30, 2020 57.53 58.90 56.90 58.70 9,306,867 +2.22(+3.92%)
Mar 27, 2020 57.73 58.49 56.46 56.48 12,796,887 -3.31(-5.53%)
Mar 26, 2020 57.37 59.93 57.08 59.79 9,371,944 +3.42(+6.06%)
Mar 25, 2020 57.34 59.13 55.36 56.37 9,977,107 -0.43(-0.75%)
Mar 24, 2020 54.77 57.02 54.72 56.80 15,905,940 +5.31(+10.32%)
Mar 23, 2020 50.32 52.21 49.08 51.48 13,389,617 +1.84(+3.71%)
Mar 20, 2020 52.63 53.65 49.51 49.64 13,979,118 -0.88(-1.75%)
Mar 19, 2020 49.26 52.14 47.67 50.52 10,477,095 +0.88(+1.77%)
Mar 18, 2020 50.10 52.25 47.15 49.64 14,773,086 -4.50(-8.31%)
Mar 17, 2020 50.97 54.73 49.36 54.14 19,538,932 +4.06(+8.10%)
Mar 16, 2020 51.67 55.23 49.75 50.09 13,319,951 -8.43(-14.41%)
Mar 13, 2020 56.64 59.02 53.59 58.52 11,808,063 +5.17(+9.70%)
Mar 12, 2020 55.48 57.78 53.34 53.35 14,022,951 -6.30(-10.56%)
Mar 11, 2020 60.97 62.38 59.04 59.65 14,822,532 -3.40(-5.40%)
Mar 10, 2020 61.66 63.05 59.55 63.05 12,779,900 +3.66(+6.16%)
Mar 09, 2020 59.27 62.38 59.18 59.39 14,423,285 -5.39(-8.32%)
Mar 06, 2020 64.11 65.20 63.19 64.78 15,085,004 -1.27(-1.93%)
Mar 05, 2020 66.32 67.68 65.47 66.05 11,526,506 -2.14(-3.14%)
Mar 04, 2020 66.15 68.19 65.45 68.19 10,996,513 +3.33(+5.13%)
Mar 03, 2020 67.32 68.23 64.40 64.87 15,058,497 -2.20(-3.28%)
Mar 02, 2020 65.66 67.08 63.86 67.07 14,329,753 +2.24(+3.46%)
Feb 28, 2020 61.22 65.17 61.06 64.82 19,645,156 +1.25(+1.97%)
Feb 27, 2020 64.84 65.84 63.41 63.57 26,404,580 -3.07(-4.61%)
Feb 26, 2020 66.81 67.91 66.11 66.64 19,428,040 +0.40(+0.60%)
Feb 25, 2020 69.01 69.23 65.92 66.24 26,118,186 -1.96(-2.88%)
Feb 24, 2020 68.16 69.13 67.56 68.21 20,063,904 -3.24(-4.53%)
Feb 21, 2020 73.12 73.16 71.20 71.44 14,419,070 -2.16(-2.94%)
Feb 20, 2020 74.46 74.56 72.47 73.60 7,888,073 -1.18(-1.58%)
Feb 19, 2020 74.04 74.92 73.92 74.78 8,278,425 +1.88(+2.57%)
Feb 18, 2020 72.53 73.02 72.26 72.91 12,029,548 -1.11(-1.50%)
Feb 14, 2020 74.66 74.97 73.58 74.02 7,603,578 -0.32(-0.43%)
Feb 13, 2020 73.65 74.82 73.55 74.34 8,107,550 +0.18(+0.24%)
Feb 12, 2020 73.67 74.25 73.67 74.16 7,568,628 +1.03(+1.41%)
Feb 11, 2020 72.26 73.43 72.26 73.13 11,014,014 +1.51(+2.11%)
Feb 10, 2020 70.03 71.63 69.99 71.62 8,337,861 +1.11(+1.57%)
Feb 07, 2020 71.44 71.50 70.47 70.51 10,660,035 -1.65(-2.29%)
Feb 06, 2020 72.20 72.22 71.32 72.16 5,519,089 +0.05(+0.07%)
Feb 05, 2020 71.96 72.26 71.15 72.11 10,986,291 +1.40(+1.99%)
Feb 04, 2020 70.34 70.77 69.98 70.70 11,004,913 +2.21(+3.22%)
Feb 03, 2020 67.87 68.58 67.78 68.50 7,825,236 +0.92(+1.37%)
Jan 31, 2020 69.47 69.54 67.27 67.57 12,423,508 -2.52(-3.60%)
Jan 30, 2020 69.55 70.21 68.75 70.10 10,519,246 -0.16(-0.23%)
Jan 29, 2020 71.06 71.29 70.15 70.26 5,980,112 -1.09(-1.52%)
Jan 28, 2020 70.36 71.51 69.95 71.35 7,552,178 +1.74(+2.51%)
Jan 27, 2020 70.17 70.49 69.38 69.60 13,825,876 -2.92(-4.03%)
Jan 24, 2020 73.83 74.04 71.98 72.52 10,178,551 -0.32(-0.44%)
Jan 23, 2020 72.60 72.84 71.99 72.84 8,893,371 +0.45(+0.62%)
Jan 22, 2020 72.32 73.00 72.19 72.40 7,200,351 +0.59(+0.83%)
Jan 21, 2020 71.46 72.12 71.39 71.80 6,163,025 +0.06(+0.08%)
Jan 17, 2020 71.76 71.76 71.23 71.74 6,002,160 +0.29(+0.41%)
Jan 16, 2020 70.97 71.45 70.88 71.45 6,350,197 +1.13(+1.61%)
Jan 15, 2020 71.08 71.18 70.11 70.31 7,512,182 -1.06(-1.48%)
Jan 14, 2020 71.31 71.85 70.94 71.37 6,109,534 +0.15(+0.21%)
Jan 13, 2020 70.83 71.25 70.57 71.22 7,341,191 +0.98(+1.40%)
Jan 10, 2020 71.23 71.23 70.11 70.24 4,584,582 -0.59(-0.83%)
Jan 09, 2020 71.33 71.33 70.16 70.83 6,518,374 +0.40(+0.57%)
Jan 08, 2020 70.30 70.79 70.00 70.43 6,222,495 +0.12(+0.17%)
Jan 07, 2020 69.87 70.56 69.45 70.31 6,643,426 +1.15(+1.67%)
Jan 06, 2020 69.02 69.32 68.65 69.15 6,630,977 -0.75(-1.07%)
Jan 03, 2020 70.02 70.45 69.69 69.90 10,142,312 -1.16(-1.64%)
Jan 02, 2020 70.63 71.19 70.39 71.07 5,293,693 +1.61(+2.31%)
Dec 31, 2019 69.14 69.59 68.97 69.46 5,808,956 +0.09(+0.13%)
Dec 30, 2019 69.99 69.99 68.89 69.37 6,016,104 -0.51(-0.72%)
Dec 27, 2019 70.37 70.44 69.73 69.88 3,754,557 -0.24(-0.34%)
Dec 26, 2019 70.00 70.23 69.78 70.12 3,206,241 +0.19(+0.27%)
Dec 24, 2019 69.96 69.96 69.47 69.93 2,397,240 +0.14(+0.20%)
Dec 23, 2019 70.30 70.45 69.56 69.79 5,550,032 -0.18(-0.25%)
Dec 20, 2019 69.67 70.19 69.44 69.96 6,704,227 +0.67(+0.96%)
Dec 19, 2019 69.20 69.35 68.82 69.30 4,824,209 +0.40(+0.58%)
Dec 18, 2019 69.33 69.33 68.79 68.90 4,966,048 -0.24(-0.35%)
Dec 17, 2019 69.23 69.28 68.74 69.14 5,720,764 +0.39(+0.57%)
Dec 16, 2019 69.03 69.28 68.71 68.75 7,280,901 +0.56(+0.82%)
Dec 13, 2019 68.45 69.20 67.97 68.19 10,273,033 -0.26(-0.38%)
Dec 12, 2019 66.63 68.49 66.57 68.45 12,358,464 +1.91(+2.87%)
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.