Quantcast

Historical Stock Prices

(ETF)
SMH 
$95.08
*  
1.39
1.44%
Get SMH Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 97 97.69 94.68 95.08 9,420,776
10/18/2018 98.43 98.53 96.13 96.47 8,226,774
10/17/2018 100.5 100.6 98.43 99.05 5,209,536
10/16/2018 97.31 99.64 97.24 99.54 7,121,729
10/15/2018 96.9 97.37 96.03 96.28 6,461,321
10/12/2018 98.24 98.79 95.82 97.34 9,025,051
10/11/2018 96.31 98.44 94.67 95.45 20,844,020
10/10/2018 99.13 99.32 96.3 96.3 21,357,500
10/09/2018 100.79 101.5 100.24 100.88 8,212,078
10/08/2018 101.29 102.23 100.1 101.07 8,777,045
10/05/2018 104.25 104.66 101.31 102.27 9,585,397
10/04/2018 106.15 106.19 103.76 104.65 9,661,592
10/03/2018 107.36 107.64 106.07 107.06 4,745,820
10/02/2018 106.27 108.17 106.23 106.65 5,115,819
10/01/2018 106.76 107.55 106.49 106.73 3,805,784
09/28/2018 105.59 106.83 105.25 106.45 3,966,653
09/27/2018 105.63 106.21 105.31 105.87 2,349,553
09/26/2018 105.67 106.51 105.19 105.21 4,792,508
09/25/2018 107.07 107.56 105.95 106.15 3,991,545
09/24/2018 106.62 107.89 106.33 107.87 3,877,015
09/21/2018 107.51 108.04 106.96 107.11 4,956,149
09/20/2018 107.25 108.06 107.11 107.65 6,211,695
09/19/2018 106.05 106.74 105.73 106.28 3,422,972
09/18/2018 105.51 106.7 105.51 106.04 2,876,949
09/17/2018 105.96 106.62 105.13 105.24 5,406,078
09/14/2018 106.18 107.09 105.85 106.68 5,189,168
09/13/2018 105.68 106.76 105.06 105.59 6,730,122
09/12/2018 104.08 104.34 102.16 104.31 9,206,801
09/11/2018 106 106.26 105.01 105.52 5,204,995
09/10/2018 106.59 106.9 105.93 106.86 3,183,417
09/07/2018 105.9 107.29 105.53 105.83 7,153,468
09/06/2018 108.56 108.66 106.15 106.3 9,048,524
09/05/2018 109.68 109.87 108.21 109.13 5,249,548
09/04/2018 108.48 109.73 108.11 109.73 4,846,701
08/31/2018 108.29 109.03 108.27 108.94 2,339,390
08/30/2018 109.32 109.72 108.32 108.47 7,072,033
08/29/2018 109.15 109.85 108.76 109.64 3,411,430
08/28/2018 109.3 109.51 108.04 109.02 4,336,714
08/27/2018 107.62 109.37 107.5 108.61 6,209,483
08/24/2018 105.94 106.94 105.745 106.94 4,139,335
08/23/2018 105.21 105.99 105.04 105.33 3,708,980
08/22/2018 104.37 105.295 103.885 105.2 4,136,406
08/21/2018 103.2 105.11 103.1 104.81 4,824,724
08/20/2018 102.81 103.4 101.63 102.69 5,284,848
08/17/2018 102.47 103.12 101.38 102.83 10,048,040
08/16/2018 104.44 104.51 103.36 103.59 5,040,389
08/15/2018 104.46 104.85 102.73 103.75 9,409,498
08/14/2018 106.26 106.54 105.37 105.5 4,119,751
08/13/2018 105.7 106.67 105.62 105.75 3,972,144
08/10/2018 105.85 106.48 105.16 105.63 8,613,227
08/09/2018 108.6 108.83 108.06 108.17 3,594,102
08/08/2018 108.75 109.355 108.48 109.23 3,688,811
08/07/2018 108.47 108.89 108.07 108.89 2,952,971
08/06/2018 107.55 108.16 106.78 108.16 3,035,301
08/03/2018 107.53 107.75 106.98 107.59 3,029,093
08/02/2018 105.5 107.58 105.15 107.42 4,080,325
08/01/2018 106.47 107.48 106 106.35 3,549,107
07/31/2018 106.87 107.87 105.89 105.89 4,381,741
07/30/2018 107.14 107.22 105.43 106.09 9,467,089
07/27/2018 107.62 108.34 106.1 106.82 8,492,343
07/26/2018 106.2 107.41 106.19 107.35 16,402,940
07/25/2018 105.32 105.91 104.07 105.79 11,141,600
07/24/2018 107.6 107.77 105.17 105.26 10,418,670
07/23/2018 106.03 106.74 104.59 106.59 5,331,949
07/20/2018 106.64 106.98 105.77 106.66 3,538,947
07/19/2018 106.63 107.22 106.07 106.77 4,173,634
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SMH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio