Market Vectors Semiconductor ETF Historical Stock Prices

(ETF)
SMH 
$52.28
*  
0.21
0.4%
Get SMH Alerts
*Delayed - data as of Jul. 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

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  52.02  52.40  51.71  52.28 3,948,002
07/29/2015 52.17 52.4 51.71 52.28 3,960,494
07/28/2015 51.19 52.4 50.885 52.07 7,106,324
07/27/2015 50.88 51.34 50.43 51.01 4,647,710
07/24/2015 52.55 52.6 51.18 51.21 3,668,494
07/23/2015 52.04 53.02 52 52.42 5,011,729
07/22/2015 51.52 52.47 51.22 51.7 8,901,852
07/21/2015 53.02 53.46 52.91 52.99 2,837,050
07/20/2015 53.51 53.63 53.01 53.03 2,404,896
07/17/2015 53.48 53.53 52.94 53.46 3,720,944
07/16/2015 53.82 53.82 52.9 53.49 6,189,832
07/15/2015 53.89 53.965 53.28 53.52 4,027,553
07/14/2015 53.61 53.915 53.525 53.79 5,469,194
07/13/2015 53.22 53.475 52.48 53.36 4,409,509
07/10/2015 52.47 53.07 52.47 52.9 6,026,791
07/09/2015 53.58 53.63 51.865 51.96 6,665,255
07/08/2015 53.43 53.43 52.39 52.55 9,996,336
07/07/2015 53.9 54.09 52.44 53.96 7,676,456
07/06/2015 54.57 55.03 53.99 54.23 4,928,798
07/02/2015 54.99 55.32 54.73 55.12 3,631,298
07/01/2015 55.11 55.48 54.6125 54.78 3,544,977
06/30/2015 54.85 55.02 54.3 54.57 4,960,296
06/29/2015 55.18 55.5 54.24 54.31 7,290,870
06/26/2015 57.02 57.02 55.55 55.91 10,077,640
06/25/2015 57.88 57.99 57.455 57.59 1,175,727
06/24/2015 57.92 58.02 57.42 57.46 2,241,333
06/23/2015 58.29 58.41 57.73 57.91 1,541,741
06/22/2015 58.12 58.25 57.86 58.19 2,388,476
06/19/2015 58.05 58.09 57.42 57.69 2,842,798
06/18/2015 57.28 58.11 57.27 57.9 2,150,328
06/17/2015 57.04 57.36 56.88 57.09 1,407,601
06/16/2015 56.58 57.175 56.46 57.04 1,629,778
06/15/2015 56.39 56.86 56.14 56.79 2,524,272
06/12/2015 57.17 57.31 56.88 56.95 1,500,350
06/11/2015 57.68 57.79 57.375 57.44 1,725,677
06/10/2015 56.83 57.58 56.8 57.37 2,919,060
06/09/2015 56.5 56.72 56.05 56.51 3,763,614
06/08/2015 57.49 57.5 56.33 56.45 4,329,790
06/05/2015 57.52 57.71 57.11 57.48 1,659,692
06/04/2015 58.15 58.3 57.48 57.65 3,285,616
06/03/2015 59.13 59.14 58.29 58.34 1,754,238
06/02/2015 59.31 59.53 58.73 58.75 2,851,693
06/01/2015 59.97 60.13 59.28 59.6 3,652,039
05/29/2015 59.63 59.99 59.49 59.81 5,902,837
05/28/2015 59.42 59.77 59.13 59.55 6,955,092
05/27/2015 57.62 59.645 57.47 59.47 7,717,809
05/26/2015 57.7 57.7 57.09 57.33 2,198,397
05/22/2015 57.69 57.99 57.69 57.79 866,196
05/21/2015 57.59 57.835 57.185 57.74 1,409,704
05/20/2015 57.43 58 57.32 57.63 1,523,600
05/19/2015 57.8 57.955 57.23 57.46 2,011,232
05/18/2015 57.2 57.58 56.93 57.56 1,781,708
05/15/2015 57.18 57.3 56.79 57.06 3,311,916
05/14/2015 56.72 57.22 56.55 56.98 4,148,159
05/13/2015 56.26 56.81 56.24 56.4 2,166,597
05/12/2015 56.36 56.41 55.82 56.12 3,159,726
05/11/2015 56.53 56.73 56.34 56.55 3,362,235
05/08/2015 56.44 56.805 56.4 56.57 4,057,209
05/07/2015 55.78 56.23 55.74 56.04 3,465,067
05/06/2015 55.93 56.13 55.26 55.64 4,481,110
05/05/2015 56.42 56.55 55.615 55.65 6,141,065
05/04/2015 57.1 57.18 56.63 56.73 2,730,157
05/01/2015 55.96 57.06 55.95 57.04 4,147,980
04/30/2015 55.85 56.07 55.18 55.46 3,176,148
04/29/2015 56.05 56.24 55.53 56.04 4,016,639
*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?