Merrill Lynch Semiconductor HOLDRS Historical Stock Prices

(ETF)
SMH 
$51.1
*  
0.10
0.2%
Get SMH Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading SMH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  51.19  51.21  50.79  51.10 1,306,580
08/27/2014 51.14 51.21 50.79 51.1 1,306,580
08/26/2014 51.04 51.21 50.945 51 1,814,077
08/25/2014 51.57 51.57 50.89 50.99 1,029,432
08/22/2014 51.18 51.38 51.05 51.18 947,001
08/21/2014 50.9 51.152 50.8 51.11 1,345,285
08/20/2014 50.6 50.95 50.6 50.89 1,586,369
08/19/2014 50.48 50.6948 50.44 50.61 819,433
08/18/2014 50.16 50.3 49.91 50.29 1,710,831
08/15/2014 49.97 50.19 49.49 50.07 4,280,262
08/14/2014 49.61 49.695 49.51 49.66 1,759,634
08/13/2014 49.09 49.54 49.04 49.49 2,644,894
08/12/2014 48.8 49.02 48.47 48.89 1,438,016
08/11/2014 48.69 49.15 48.675 48.93 2,100,450
08/08/2014 48.22 48.4884 48.08 48.43 1,204,328
08/07/2014 48.92 48.97 47.94 48.06 2,691,765
08/06/2014 48.13 48.92 48.13 48.6 2,688,595
08/05/2014 48.81 48.86 48.16 48.33 2,841,638
08/04/2014 49.25 49.27 48.7 49.14 1,597,756
08/01/2014 48.65 49.18 48.54 48.93 3,100,939
07/31/2014 49.06 49.25 48.55 48.76 3,363,626
07/30/2014 49.47 49.85 49.37 49.7 3,836,648
07/29/2014 49.12 49.47 49.03 49.04 3,005,379
07/28/2014 49.16 49.16 48.47 49.06 3,436,759
07/25/2014 49.71 49.71 48.93 49.08 4,206,464
07/24/2014 50.14 50.32 49.94 50.02 1,703,403
07/23/2014 50.78 50.89 50.07 50.07 3,337,914
07/22/2014 50.86 51.17 50.85 51.13 2,004,822
07/21/2014 50.39 50.7 50.33 50.65 824,268
07/18/2014 50.02 50.47 49.98 50.45 1,906,130
07/17/2014 50.8 50.86 49.78 49.86 3,512,241
07/16/2014 51.01 51.15 50.79 51.12 2,067,444
07/15/2014 50.7 50.8 50.04 50.56 1,986,496
07/14/2014 50.67 50.775 50.48 50.68 1,969,445
07/11/2014 50.59 50.62 50.18 50.38 1,024,601
07/10/2014 49.66 50.61 49.64 50.49 2,218,358
07/09/2014 50.4 50.5101 50.05 50.46 1,115,860
07/08/2014 50.43 50.62 49.98 50.3 1,892,999
07/07/2014 50.89 50.95 50.53 50.55 1,316,068
07/03/2014 50.84 51 50.69 50.93 758,537
07/02/2014 50.29 50.512 50.21 50.44 2,388,154
07/01/2014 49.99 50.42 49.665 50.29 2,193,975
06/30/2014 49.09 49.56 49.09 49.49 1,058,311
06/27/2014 49.04 49.15 48.86 49.13 1,053,131
06/26/2014 49.09 49.19 48.64 48.97 1,176,204
06/25/2014 48.8 49.26 48.7 49.21 1,482,708
06/24/2014 49.22 49.53 48.79 48.88 2,631,265
06/23/2014 49.39 49.39 49.1 49.2 618,090
06/20/2014 49.38 49.41 49.18 49.36 1,662,605
06/19/2014 49.05 49.37 49.035 49.36 1,559,842
06/18/2014 49.23 49.34 48.81 49.18 2,566,269
06/17/2014 49.06 49.35 48.98 49.27 1,122,115
06/16/2014 48.77 49.18 48.74 49.06 906,208
06/13/2014 48.88 48.98 48.54 48.86 1,124,251
06/12/2014 47.91 48.37 47.9 48.08 1,884,108
06/11/2014 48.13 48.35 48.04 48.19 1,367,633
06/10/2014 47.94 48.2 47.75 48.11 1,461,436
06/09/2014 47.82 48.19 47.82 47.87 2,730,288
06/06/2014 47.7 47.83 47.62 47.77 1,120,543
06/05/2014 47.39 47.57 47.15 47.52 1,328,820
06/04/2014 47.14 47.42 47.01 47.33 1,106,340
06/03/2014 46.43 47.21 46.43 47.18 1,798,416
06/02/2014 46.82 46.82 46.25 46.6 1,337,988
05/30/2014 46.23 46.42 46.145 46.34 844,511
05/29/2014 46.39 46.39 46.14 46.23 660,407
05/28/2014 46.1 46.31 45.98 46.22 1,379,066
05/27/2014 45.82 46.15 45.65 46.15 889,438
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?