Merrill Lynch Semiconductor HOLDRS Historical Stock Prices

(ETF)
SMH 
$54.35
*  
1.06
1.99%
Get SMH Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  53.32  54.43  52.93  54.35 4,868,145
12/16/2014 53.58 54.43 53.27 53.29 6,102,934
12/15/2014 54.52 55.02 53.6 53.74 4,770,239
12/12/2014 54.56 54.955 54.16 54.21 3,806,756
12/11/2014 55.12 55.66 54.88 55.03 1,762,794
12/10/2014 55.58 55.69 54.68 54.8 3,145,572
12/09/2014 55.13 55.86 54.9 55.66 5,364,921
12/08/2014 56.44 56.64 55.41 55.76 2,719,905
12/05/2014 56.13 56.54 56.09 56.53 1,787,869
12/04/2014 56.21 56.25 55.73 56.06 3,212,616
12/03/2014 55.36 56.17 55.23 55.98 3,459,087
12/02/2014 54.8 55.06 54.58 55.04 1,798,556
12/01/2014 55.48 55.619 54.73 54.91 3,273,454
11/28/2014 55.37 55.75 55.15 55.55 1,716,027
11/26/2014 54.15 55.21 54.15 55.18 1,613,371
11/25/2014 54.22 54.36 54.0428 54.09 2,383,007
11/24/2014 53.86 54.22 53.67 54.13 1,788,956
11/21/2014 53.99 54.03 53.37 53.72 2,101,761
11/20/2014 52.4 53.45 52.23 53.41 1,900,298
11/19/2014 52.85 52.999 52.39 52.62 1,270,601
11/18/2014 52.14 52.89 52.01 52.71 2,480,185
11/17/2014 52.13 52.23 51.64 52.04 1,599,447
11/14/2014 51.85 52.32 51.52 52.3 1,840,092
11/13/2014 51.89 52.29 51.67 51.85 1,642,793
11/12/2014 51.6 51.77 51.44 51.71 702,235
11/11/2014 52.25 52.25 51.6675 51.82 776,752
11/10/2014 51.67 52.07 51.56 51.97 1,620,689
11/07/2014 52 52.06 51.15 51.58 3,178,521
11/06/2014 52.07 52.26 51.66 51.98 2,580,808
11/05/2014 51.88 52.1499 51.5 52.04 2,844,555
11/04/2014 51.68 51.95 51.31 51.69 1,115,825
11/03/2014 51.45 51.91 51.35 51.71 2,289,867
10/31/2014 51.03 51.545 50.97 51.42 5,143,278
10/30/2014 49.94 50.06 48.96 49.45 8,041,575
10/29/2014 50.14 50.4 49.75 50.26 3,002,911
10/28/2014 49.64 50.24 49.61 50.23 2,983,181
10/27/2014 48.94 50.1 48.77 50.1 2,238,022
10/24/2014 48.93 49.41 48.73 49.27 2,418,628
10/23/2014 48.84 49.12 48.66 48.86 3,590,316
10/22/2014 49.07 49.37 48.22 48.24 4,984,583
10/21/2014 47.66 48.86 47.48 48.82 4,408,152
10/20/2014 46.66 47.45 46.47 47.36 3,543,311
10/17/2014 47.09 47.48 46.75 46.91 3,828,470
10/16/2014 45.09 46.9 45.0801 46.42 4,394,160
10/15/2014 44.59 46.19 44.43 45.87 4,879,236
10/14/2014 45.66 46.67 45.44 45.88 9,577,640
10/13/2014 45.84 46.35 44.92 44.92 6,484,029
10/10/2014 47.43 47.56 45.26 45.57 16,967,520
10/09/2014 49.9 49.96 48.775 48.8 3,800,117
10/08/2014 48.95 50.04 48.5 49.97 7,803,526
10/07/2014 49.67 49.81 48.93 48.93 3,986,282
10/06/2014 50.35 50.47 49.63 49.9 4,588,923
10/03/2014 50.13 50.4 49.79 50.13 2,633,140
10/02/2014 49.97 49.984 48.9 49.73 6,942,879
10/01/2014 50.92 51 49.84 49.97 3,392,163
09/30/2014 51.45 51.45 50.83 51.09 1,874,897
09/29/2014 50.87 51.53 50.6803 51.38 1,813,751
09/26/2014 51.17 51.42 50.88 51.3 978,190
09/25/2014 51.66 51.66 50.62 50.83 2,175,632
09/24/2014 51.42 51.8 51.27 51.72 1,600,026
09/23/2014 51.13 51.495 50.95 51.12 2,294,027
09/22/2014 51.8 51.865 51.26 51.35 2,229,985
09/19/2014 52.65 52.68 51.84 51.93 1,864,328
09/18/2014 51.97 52.56 51.92 52.55 1,617,493
09/17/2014 51.67 52.15 51.59 51.85 1,635,814
09/16/2014 50.62 51.63 50.62 51.51 2,217,935
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?