$62.26 +0.28 (%) VanEck Vct Sem Shs - NYSE ARCA

Jul. 25, 2016 | 11:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMH historical data

Date Open High Low Close Volume
7/22/201661.4361.9861.1761.982,151,320
7/21/201662.0562.0861.3361.613,551,560
7/20/201661.4562.2561.3562.142,276,450
7/19/201661.2261.3161.0161.20834,061
7/18/201661.2061.4861.1161.442,628,870
7/15/201659.8359.8359.5059.702,014,740
7/14/201659.8959.9859.3759.871,579,790
7/13/201659.4259.6559.2459.37989,512
7/12/201659.1559.4158.9559.361,453,900
7/11/201658.2858.8558.2258.721,479,150
7/8/201656.9657.9456.7657.942,842,890
7/7/201655.8956.8155.6956.401,596,180
7/6/201655.2755.8554.8255.773,446,300
7/5/201656.1156.1655.4255.692,551,600
7/1/201656.6556.7856.5156.591,605,680
6/30/201656.2157.4655.9957.013,508,610
6/29/201655.5656.1455.3356.015,453,660
6/28/201654.2254.8954.0054.895,417,980
6/27/201654.5954.6553.0953.437,811,790
6/24/201655.9556.9255.1355.137,885,050
6/23/201657.7458.5557.6658.553,177,320
6/22/201657.2057.7457.0657.123,598,920
6/21/201657.1757.2956.9057.193,065,510
6/20/201656.7857.4956.7856.922,601,840
6/17/201656.4256.4255.6155.985,075,200
6/16/201655.7256.4555.4056.363,512,260
6/15/201656.7656.7656.2556.331,368,380
6/14/201656.3556.5655.8756.393,838,300
6/13/201656.3957.0956.3756.461,667,760
6/10/201656.9757.1356.5456.702,876,970
6/9/201657.2057.7657.0657.703,094,150
6/8/201657.6857.8157.5057.702,212,260
6/7/201657.3157.7657.2557.693,977,430
6/6/201657.2557.5256.9457.092,957,760
6/3/201657.4357.5556.8757.232,599,460
6/2/201656.8857.1256.7757.122,242,300
6/1/201656.6857.2256.6157.131,909,800
5/31/201656.9456.9456.5156.903,689,960
5/27/201656.3356.7656.3356.691,401,900
5/26/201656.2156.4256.0656.322,506,980
5/25/201656.1256.2555.7356.133,107,740
5/24/201654.7755.8354.7755.823,021,600
5/23/201654.6654.9954.4454.503,832,840
5/20/201653.1054.1553.1054.154,357,200
5/19/201652.4552.9052.0552.411,715,630
5/18/201651.9253.2651.9252.873,096,570
5/17/201652.2752.5651.8651.952,106,110
5/16/201651.4452.7251.4452.441,827,860
5/13/201651.5951.8951.3451.412,316,340
5/12/201652.3852.4250.8851.266,501,710
5/11/201652.1852.6152.1852.19902,539
5/10/201651.9852.4451.7552.432,268,430
5/9/201652.0052.2751.7051.852,330,130
5/6/201651.5551.9651.3051.903,124,810
5/5/201651.9452.3251.6751.893,777,340
5/4/201651.8252.2251.5451.703,102,590
5/3/201652.3352.5451.9852.264,389,330
4/29/201653.6153.6152.1352.469,485,200
4/28/201654.5255.1353.6953.793,434,520
4/27/201654.1455.2454.0955.163,489,630
4/26/201654.3054.9754.3054.522,250,460
4/25/201654.3254.3553.7953.941,048,400
4/22/201654.2254.6353.7854.211,605,030
4/21/201654.4254.5553.9454.182,174,020
4/20/201653.9554.7453.9154.482,993,050
4/19/201654.8054.8853.9954.222,833,940
4/18/201654.4054.8154.2854.681,736,770
4/15/201655.0955.0954.5954.612,921,110
4/14/201655.0155.1054.5455.022,385,840
4/13/201654.9655.6654.8355.621,967,740
4/12/201654.7154.7953.8954.511,746,290
4/11/201654.8955.3754.5654.602,539,550
4/8/201654.8555.0454.3554.541,175,420
4/7/201654.6754.8054.0854.281,989,740
4/6/201654.2455.0654.0455.011,361,150
4/5/201654.5154.8154.4154.501,575,320
4/4/201655.3755.4054.8154.912,714,540
4/1/201654.6555.3654.5155.341,559,230
3/31/201655.1855.3255.0355.081,499,960
3/30/201655.1755.6555.0555.392,990,770
3/29/201653.8954.9253.7154.842,581,820
3/28/201654.2054.2253.8554.091,478,840
3/24/201653.8154.1353.6054.111,733,100
3/23/201654.8754.8754.1854.201,836,090
3/22/201654.5755.0254.4354.85820,346
3/21/201654.5954.8954.4054.882,010,120
3/18/201654.2554.9054.2554.881,419,200
3/17/201653.6654.2753.6254.193,258,240
3/16/201653.0353.8753.0053.823,402,410
3/15/201653.1053.2352.7953.201,287,640
3/14/201653.3953.5853.1753.382,149,290
3/11/201653.1553.6253.1053.622,224,040
3/10/201652.6153.0551.7952.562,677,940
3/9/201652.1752.4451.9452.281,568,530
3/8/201652.5052.7151.8351.913,578,770
3/7/201652.3853.1152.1852.913,246,470
3/4/201652.5753.1552.1852.713,104,940
3/3/201652.4152.5052.0352.371,799,820
3/2/201651.8552.2551.7352.251,282,900
3/1/201651.1151.9850.9551.981,972,330
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center