Vaneck Semiconductor ETF (NQ: SMH )

236.23 +7.64 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 310.02 312.04 308.71 308.79 1,464,936 -1.04(-0.34%)
Dec 30, 2021 313.06 314.01 309.27 309.83 2,952,481 -3.56(-1.14%)
Dec 29, 2021 313.09 315.55 311.48 313.39 3,126,066 -0.05(-0.02%)
Dec 28, 2021 317.83 317.92 311.89 313.44 2,538,097 -3.12(-0.99%)
Dec 27, 2021 309.31 316.68 309.08 316.56 3,218,663 +8.30(+2.69%)
Dec 23, 2021 306.47 310.38 306.13 308.26 2,397,823 +2.63(+0.86%)
Dec 22, 2021 300.05 305.64 299.43 305.63 2,551,448 +3.59(+1.19%)
Dec 21, 2021 302.04 302.32 293.63 302.04 4,534,280 +10.53(+3.61%)
Dec 20, 2021 289.90 293.49 288.14 291.51 5,549,386 -3.78(-1.28%)
Dec 17, 2021 294.06 300.05 293.32 295.29 5,639,619 -1.39(-0.47%)
Dec 16, 2021 311.68 312.35 295.12 296.68 7,204,529 -13.48(-4.35%)
Dec 15, 2021 298.16 310.38 295.60 310.16 5,417,676 +12.32(+4.14%)
Dec 14, 2021 295.73 299.48 293.63 297.84 4,245,911 -1.73(-0.58%)
Dec 13, 2021 308.63 308.94 299.09 299.57 3,742,511 -7.98(-2.59%)
Dec 10, 2021 311.12 311.75 304.39 307.55 3,536,368 +1.94(+0.63%)
Dec 09, 2021 311.10 314.21 305.33 305.61 3,246,654 -7.58(-2.42%)
Dec 08, 2021 312.83 313.83 310.00 313.19 3,573,128 -1.36(-0.43%)
Dec 07, 2021 307.00 315.42 307.00 314.55 5,643,836 +14.55(+4.85%)
Dec 06, 2021 299.57 301.39 290.51 300.00 5,099,444 -1.15(-0.38%)
Dec 03, 2021 306.75 309.44 297.54 301.15 6,773,774 -3.46(-1.14%)
Dec 02, 2021 300.50 304.81 299.14 304.61 6,263,531 +0.06(+0.02%)
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.