$49.76 +0.42 (%) MV Semiconductr Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMH historical data

Date Open High Low Close Volume
8/28/201549.2849.8949.1349.764,912,300
8/27/201548.3849.4548.3849.345,560,290
8/26/201546.5747.8246.1547.754,751,300
8/25/201546.9748.0545.6645.666,312,120
8/24/201543.5347.9743.5346.059,917,030
8/21/201547.4448.1246.6946.7910,571,100
8/20/201549.2249.2448.0048.015,396,340
8/19/201550.2250.2649.3149.637,766,010
8/18/201550.9451.0150.0550.145,433,760
8/17/201550.4151.0750.0451.043,162,040
8/14/201550.7950.9250.3350.652,289,390
8/13/201551.5851.7551.0151.021,616,170
8/12/201550.9451.9350.4951.733,235,990
8/11/201552.0052.1751.3951.602,836,170
8/10/201551.8052.9551.7752.804,553,780
8/7/201551.1951.5651.0151.502,583,110
8/6/201552.0052.0050.9051.374,226,880
8/5/201552.2352.3551.3951.973,119,100
8/4/201551.7751.8751.0251.353,848,570
8/3/201552.0652.1051.6151.902,847,430
7/31/201552.7352.7552.0352.152,163,020
7/30/201552.3052.9152.1452.763,802,640
7/29/201552.1752.4051.7152.283,960,990
7/28/201551.1952.4050.8952.077,106,320
7/27/201550.8851.3450.4351.014,647,710
7/24/201552.5552.6051.1851.213,677,240
7/23/201552.0453.0252.0052.425,055,340
7/22/201551.5252.4751.2251.708,903,050
7/21/201553.0253.4652.9152.992,837,050
7/20/201553.5153.6353.0153.032,404,900
7/17/201553.4853.5352.9453.463,720,940
7/16/201553.8253.8252.9053.496,189,830
7/15/201553.8953.9753.2853.524,029,920
7/14/201553.6153.9253.5353.795,476,790
7/13/201553.2253.4852.4853.364,409,510
7/10/201552.4753.0752.4752.906,026,790
7/9/201553.5853.6351.8751.966,665,300
7/8/201553.4353.4352.3952.559,996,340
7/7/201553.9054.0952.4453.967,686,090
7/6/201554.5755.0353.9954.234,930,800
7/2/201554.9955.3254.7355.123,631,300
7/1/201555.1155.4854.6154.783,546,780
6/30/201554.8555.0254.3054.574,960,300
6/29/201555.1855.5054.2454.317,290,870
6/26/201557.0257.0255.5555.9110,079,300
6/25/201557.8857.9957.4657.591,175,730
6/24/201557.9258.0257.4257.462,256,920
6/23/201558.2958.4157.7357.911,541,740
6/22/201558.1258.2557.8658.192,407,500
6/19/201558.0558.0957.4257.692,850,090
6/18/201557.2858.1157.2757.902,179,020
6/17/201557.0457.3656.8857.091,407,600
6/16/201556.5857.1856.4657.041,629,780
6/15/201556.3956.8656.1456.792,524,270
6/12/201557.1757.3156.8856.951,500,350
6/11/201557.6857.7957.3857.441,725,680
6/10/201556.8357.5856.8057.372,919,060
6/9/201556.5056.7256.0556.513,765,110
6/8/201557.4957.5056.3356.454,329,790
6/5/201557.5257.7157.1157.481,666,300
6/4/201558.1558.3057.4857.653,285,620
6/3/201559.1359.1458.2958.341,754,240
6/2/201559.3159.5358.7358.752,851,690
6/1/201559.9760.1359.2859.603,652,040
5/29/201559.6359.9959.4959.815,910,720
5/28/201559.4259.7759.1359.556,955,290
5/27/201557.6259.6557.4759.477,723,160
5/26/201557.7057.7057.0957.332,198,400
5/22/201557.6957.9957.6957.79866,196
5/21/201557.5957.8457.1957.741,409,700
5/20/201557.4358.0057.3257.631,523,700
5/19/201557.8057.9657.2357.462,011,230
5/18/201557.2057.5856.9357.561,781,710
5/15/201557.1857.3056.7957.063,316,000
5/14/201556.7257.2256.5556.984,148,160
5/13/201556.2656.8156.2456.402,166,600
5/12/201556.3656.4155.8256.123,159,730
5/11/201556.5356.7356.3456.553,362,240
5/8/201556.4456.8156.4056.574,057,210
5/7/201555.7856.2355.7456.043,465,070
5/6/201555.9356.1355.2655.644,481,110
5/5/201556.4256.5555.6255.656,141,060
5/4/201557.1057.1856.6356.732,730,160
5/1/201555.9657.0655.9557.044,147,980
4/30/201555.8556.0755.1855.463,176,150
4/29/201556.0556.2455.5356.044,016,640
4/28/201556.4356.4855.6656.453,250,440
4/27/201556.1257.0556.0356.4913,778,900
4/24/201556.7956.9755.8456.044,027,780
4/23/201556.1956.8856.1756.642,623,180
4/22/201556.6157.2356.2757.232,492,950
4/21/201556.4056.6455.9956.212,012,420
4/20/201555.6956.0955.6955.851,778,160
4/17/201555.5955.6755.1255.392,820,410
4/16/201555.7356.2655.7356.115,408,420
4/15/201555.6856.5655.6856.363,187,570
4/14/201555.8755.9255.0955.332,922,610
4/13/201556.2556.4555.8055.843,002,550
4/10/201555.8356.2355.8356.231,512,200
4/9/201554.8855.9554.8855.902,610,400
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!