Quantcast

VanEck Vectors Semiconductor ETF Historical Stock Prices

(ETF)
SMH 
$90.66
*  
1.43
1.55%
Get SMH Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SMH now


Community Rating:
View:    SMH After Hours
 
 
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 13-SEP-2018 TO 13-DEC-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.
16:00 90.89 92.44 90.64 90.66 6,580,035
12/13/2018 92.99 93.41 91.75 92.09 4,944,020
12/12/2018 92.46 93.725 91.79 92.4 6,862,929
12/11/2018 92.22 93.21 90.5002 91.02 8,785,419
12/10/2018 89.38 90.95 88.9 90.57 7,128,875
12/07/2018 92.71 92.91 89.07 89.53 8,859,417
12/06/2018 90.88 93.06 90.49 93.06 7,994,029
12/04/2018 97.51 97.8 93.49 93.61 8,709,289
12/03/2018 98.86 99.13 97.42 98.45 7,144,268
11/30/2018 94.32 96.75 93.42 96.75 8,246,991
11/29/2018 94.77 95.3499 94.26 94.44 4,583,945
11/28/2018 93.8 95.36 92.3 95.34 5,484,590
11/27/2018 91.93 93.52 91.65 92.88 7,413,734
11/26/2018 92.48 92.795 91.44 92.74 5,466,108
11/23/2018 90.27 91.71 90.22 90.93 1,525,084
11/21/2018 91.99 92.56 91.06 91.06 6,623,715
11/20/2018 88.19 91.96 88 90.66 8,631,037
11/19/2018 93.78 94.06 90.65 90.74 9,959,288
11/16/2018 92.11 94.8 92.11 94.28 11,986,900
11/15/2018 92.55 96.24 92.49 95.91 9,152,984
11/14/2018 93.98 94.47 92.06 92.97 8,036,337
11/13/2018 92.05 94.48 92.05 92.49 12,554,910
11/12/2018 93.82 94.07 91.03 91.31 10,312,500
11/09/2018 95.91 96.22 94.66 95.49 7,125,019
11/08/2018 96.64 97.97 96.51 97.25 3,869,965
11/07/2018 97.7 97.91 96.51 97.7 4,447,643
11/06/2018 95.55 96.84 95.32 96.51 3,703,201
11/05/2018 96.09 96.09 94 95.52 6,413,038
11/02/2018 97.77 98.08 95.28 96.41 9,396,619
11/01/2018 94.33 98.13 94.22 97.97 11,610,740
10/31/2018 94.13 94.34 92.88 93.46 8,048,661
10/30/2018 88.99 92.45 88.75 92.42 11,823,750
10/29/2018 91 91.93 86.95 88.65 11,095,770
10/26/2018 89.25 91.285 88.17 89.68 7,061,210
10/25/2018 89.63 92.01 89.52 91.33 9,093,668
10/24/2018 93.37 93.56 88.73 88.82 14,038,860
10/23/2018 93.08 95.73 92.29 95.21 13,048,300
10/22/2018 95.76 96.31 94.75 95.59 6,167,864
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
*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?

Smart Portfolio