VanEck Vectors Semiconductor ETF Historical Stock Prices

(ETF)
SMH 
$52.81
*  
0.35
0.67%
Get SMH Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SMH now


Community Rating:
View:    SMH Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.54 52.92 52.30 52.81 3,283,863
05/02/2016 52.56 52.92 52.3 52.81 3,283,863
04/29/2016 53.61 53.61 52.125 52.46 9,484,824
04/28/2016 54.52 55.13 53.69 53.79 3,434,023
04/27/2016 54.14 55.24 54.09 55.16 3,489,632
04/26/2016 54.3 54.97 54.3 54.52 2,250,163
04/25/2016 54.32 54.345 53.79 53.94 1,048,404
04/22/2016 54.22 54.6275 53.78 54.21 1,605,028
04/21/2016 54.42 54.55 53.94 54.18 2,174,015
04/20/2016 53.95 54.74 53.91 54.48 2,992,848
04/19/2016 54.8 54.88 53.99 54.22 2,833,939
04/18/2016 54.4 54.81 54.28 54.68 1,736,770
04/15/2016 55.09 55.09 54.59 54.61 2,921,111
04/14/2016 55.01 55.095 54.54 55.02 2,385,838
04/13/2016 54.96 55.66 54.83 55.62 1,967,743
04/12/2016 54.71 54.79 53.89 54.51 1,746,291
04/11/2016 54.89 55.37 54.56 54.6 2,539,349
04/08/2016 54.85 55.04 54.35 54.54 1,175,424
04/07/2016 54.67 54.8 54.08 54.28 1,989,743
04/06/2016 54.24 55.06 54.04 55.01 1,361,146
04/05/2016 54.51 54.81 54.41 54.5 1,575,316
04/04/2016 55.37 55.4 54.805 54.91 2,714,541
04/01/2016 54.65 55.36 54.51 55.34 1,559,233
03/31/2016 55.18 55.315 55.03 55.08 1,499,959
03/30/2016 55.17 55.65 55.05 55.39 2,990,774
03/29/2016 53.89 54.92 53.71 54.84 2,581,817
03/28/2016 54.2 54.22 53.85 54.09 1,478,838
03/24/2016 53.81 54.13 53.6 54.11 1,733,095
03/23/2016 54.87 54.87 54.18 54.2 1,836,093
03/22/2016 54.57 55.02 54.43 54.85 819,760
03/21/2016 54.59 54.89 54.4 54.88 2,010,123
03/18/2016 54.25 54.9 54.25 54.88 1,419,203
03/17/2016 53.66 54.27 53.62 54.19 3,258,245
03/16/2016 53.03 53.87 53 53.82 3,402,410
03/15/2016 53.1 53.23 52.79 53.2 1,287,640
03/14/2016 53.39 53.58 53.17 53.38 2,149,288
03/11/2016 53.15 53.62 53.1 53.62 2,224,039
03/10/2016 52.61 53.05 51.79 52.56 2,677,935
03/09/2016 52.17 52.44 51.94 52.28 1,568,533
03/08/2016 52.5 52.71 51.83 51.91 3,578,772
03/07/2016 52.38 53.11 52.18 52.91 3,246,467
03/04/2016 52.57 53.15 52.18 52.71 3,104,945
03/03/2016 52.41 52.5 52.03 52.37 1,799,822
03/02/2016 51.85 52.25 51.73 52.25 1,282,895
03/01/2016 51.11 51.98 50.95 51.98 1,972,334
02/29/2016 50.62 51.23 50.41 50.43 2,330,651
02/26/2016 50.62 50.8289 50.4 50.6 2,400,691
02/25/2016 49.96 50.32 49.35 50.32 1,295,823
02/24/2016 48.46 49.83 48.27 49.74 3,053,028
02/23/2016 49.55 49.79 49.015 49.11 1,660,221
02/22/2016 49.67 50.16 49.65 49.95 2,584,696
02/19/2016 49.22 49.55 48.94 49.15 2,627,319
02/18/2016 49.64 49.65 49.05 49.06 1,430,576
02/17/2016 48.42 49.31 48.2601 49.26 2,012,161
02/16/2016 48.61 48.61 47.13 48.11 4,211,937
02/12/2016 46.6 46.6 45.45 46.53 2,215,441
02/11/2016 45.27 45.86 45.03 45.63 4,019,492
02/10/2016 46.86 47.14 45.92 45.96 2,389,815
02/09/2016 46.1 47.29 46.08 46.63 3,442,542
02/08/2016 47.02 47.14 46.07 46.83 5,538,997
02/05/2016 49.29 49.35 47.67 47.85 5,337,016
02/04/2016 48.78 49.8 48.63 49.58 2,736,590
02/03/2016 48.97 49.1 47.68 48.64 8,267,981
02/02/2016 49.39 49.62 48.37 48.57 4,612,669
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?