Stock Quote

Vaneck Semiconductor ETF (NQ: SMH )

249.23 -2.91 (-1.16%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 245.55 253.26 245.00 252.14 5,153,334 +7.35(+3.00%)
Feb 06, 2023 244.95 248.20 243.76 244.79 3,905,339 -4.14(-1.66%)
Feb 03, 2023 248.25 254.30 247.46 248.93 3,744,825 -4.66(-1.84%)
Feb 02, 2023 251.07 255.64 249.61 253.59 6,491,533 +5.31(+2.14%)
Feb 01, 2023 238.35 250.62 237.75 248.28 7,755,864 +11.18(+4.72%)
Jan 31, 2023 232.90 237.12 232.19 237.10 2,741,377 +3.55(+1.52%)
Jan 30, 2023 235.78 237.74 233.35 233.55 4,024,201 -5.73(-2.39%)
Jan 27, 2023 236.89 241.19 235.91 239.28 3,627,264 -1.58(-0.66%)
Jan 26, 2023 239.70 241.04 235.91 240.86 3,594,995 +4.24(+1.79%)
Jan 25, 2023 232.32 237.14 230.28 236.62 3,426,591 +0.24(+0.10%)
Jan 24, 2023 234.90 238.25 234.90 236.38 3,660,666 -1.69(-0.71%)
Jan 23, 2023 229.00 238.70 228.69 238.07 6,397,142 +10.72(+4.72%)
Jan 20, 2023 222.25 227.37 220.77 227.35 2,854,850 +7.16(+3.25%)
Jan 19, 2023 223.58 224.27 219.72 220.19 4,641,162 -5.52(-2.45%)
Jan 18, 2023 229.16 231.05 225.59 225.71 4,686,358 -1.42(-0.63%)
Jan 17, 2023 225.23 228.65 224.90 227.13 2,529,312 +1.34(+0.59%)
Jan 13, 2023 222.57 225.91 221.82 225.79 2,132,234 +0.81(+0.36%)
Jan 12, 2023 223.48 226.46 218.90 224.98 3,852,322 +3.32(+1.50%)
Jan 11, 2023 218.85 221.66 217.20 221.66 2,868,256 +2.57(+1.17%)
Jan 10, 2023 215.52 219.10 214.73 219.09 2,731,037 +2.81(+1.30%)
Jan 09, 2023 215.58 220.72 214.45 216.28 5,708,521 +4.61(+2.18%)
Jan 06, 2023 206.15 212.91 202.86 211.67 3,502,924 +8.87(+4.37%)
Jan 05, 2023 204.01 205.73 202.68 202.80 2,968,146 -3.70(-1.79%)
Jan 04, 2023 205.10 207.60 202.67 206.50 5,018,766 +5.12(+2.54%)
Jan 03, 2023 206.58 206.77 200.10 201.38 2,236,167 -1.56(-0.77%)
Dec 30, 2022 200.70 203.21 199.14 202.94 2,205,500 -0.80(-0.39%)
Dec 29, 2022 200.43 204.40 199.74 203.74 4,150,985 +6.44(+3.26%)
Dec 28, 2022 198.95 201.11 196.53 197.30 2,531,737 -2.54(-1.27%)
Dec 27, 2022 202.07 202.34 199.32 199.84 2,317,095 -3.64(-1.79%)
Dec 23, 2022 202.07 203.71 199.93 203.48 1,938,131 -0.02(-0.01%)
Dec 22, 2022 207.99 207.99 199.45 203.50 4,774,659 -8.80(-4.15%)
Dec 21, 2022 208.96 212.92 208.42 212.30 2,837,604 +4.64(+2.23%)
Dec 20, 2022 206.35 209.34 206.00 207.66 2,254,298 -1.02(-0.49%)
Dec 19, 2022 211.17 211.54 206.88 208.68 3,612,546 -2.50(-1.18%)
Dec 16, 2022 211.89 213.76 209.30 211.18 5,160,729 -1.65(-0.78%)
Dec 15, 2022 217.49 218.10 212.18 212.83 4,467,477 -8.42(-3.81%)
Dec 14, 2022 224.50 227.13 219.07 221.25 3,800,399 -3.88(-1.72%)
Dec 13, 2022 231.41 231.95 222.31 225.13 4,788,609 +3.69(+1.67%)
Dec 12, 2022 216.31 221.57 215.67 221.44 3,452,582 +3.88(+1.78%)
Dec 09, 2022 218.70 221.52 216.99 217.57 2,497,257 -1.76(-0.80%)
Dec 08, 2022 214.70 219.83 213.45 219.33 3,670,861 +5.45(+2.55%)
Dec 07, 2022 212.04 215.09 211.85 213.88 2,857,654 -0.05(-0.02%)
Dec 06, 2022 218.53 218.53 212.14 213.93 3,078,708 -4.80(-2.19%)
Dec 05, 2022 220.40 221.81 216.76 218.72 3,574,246 -2.64(-1.19%)
Dec 02, 2022 218.91 222.12 217.77 221.36 4,148,784 -3.09(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.