$54.35 0.00 (%) Mkt Vector ETF Shs Market Vector Semiconductor ETF - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMH historical data

Date Open High Low Close Volume
12/17/201453.4354.4352.9354.354,869,920
12/16/201453.5854.4353.2753.296,103,030
12/15/201454.5255.0253.6053.744,770,240
12/12/201454.5654.9654.1654.213,806,760
12/11/201455.1255.6654.8855.031,762,790
12/10/201455.5855.6954.6854.803,145,570
12/9/201455.1355.8654.9055.665,364,920
12/8/201456.4456.6455.4155.762,719,900
12/5/201456.1356.5456.0956.531,787,870
12/4/201456.2156.2555.7356.063,212,620
12/3/201455.3656.1755.2355.983,459,090
12/2/201454.8055.0654.5855.041,798,560
12/1/201455.4855.6254.7354.913,273,450
11/28/201455.3755.7555.1555.551,716,030
11/26/201454.1555.2154.1555.181,613,370
11/25/201454.2254.3654.0454.092,383,010
11/24/201453.8654.2253.6754.131,788,960
11/21/201453.9954.0353.3753.722,101,760
11/20/201452.4053.4552.2353.411,900,770
11/19/201452.8553.0052.3952.621,270,600
11/18/201452.1452.8952.0152.712,480,280
11/17/201452.1352.2351.6452.041,599,450
11/14/201451.8552.3251.5252.301,840,090
11/13/201451.8952.2951.6751.851,642,790
11/12/201451.6051.7751.4451.71702,235
11/11/201452.2552.2551.6751.82776,752
11/10/201451.6752.0751.5651.971,620,690
11/7/201452.0052.0651.1551.583,178,520
11/6/201452.0752.2651.6651.982,580,810
11/5/201451.8852.1551.5052.042,844,560
11/4/201451.6851.9551.3151.691,115,820
11/3/201451.4551.9151.3551.712,289,870
10/31/201451.0351.5550.9751.425,147,280
10/30/201449.9450.0648.9649.458,044,480
10/29/201450.1450.4049.7550.263,002,910
10/28/201449.6450.2449.6150.232,983,180
10/27/201448.9450.1048.7750.102,238,020
10/24/201448.9349.4148.7349.272,418,630
10/23/201448.8449.1248.6648.863,590,320
10/22/201449.0749.3748.2248.244,984,580
10/21/201447.6648.8647.4848.824,408,150
10/20/201446.6647.4546.4747.363,543,910
10/17/201447.0947.4846.7546.913,828,470
10/16/201445.0946.9045.0846.424,397,260
10/15/201444.5946.1944.4345.874,879,240
10/14/201445.6646.6745.4445.889,579,340
10/13/201445.8446.3544.9244.926,484,100
10/10/201447.4347.5645.2645.5716,967,600
10/9/201449.9049.9648.7848.803,809,180
10/8/201448.9550.0448.5049.977,803,540
10/7/201449.6749.8148.9348.933,986,280
10/6/201450.3550.4749.6349.904,588,920
10/3/201450.1350.4049.7950.132,633,140
10/2/201449.9749.9848.9049.736,942,880
10/1/201450.9251.0049.8449.973,392,160
9/30/201451.4551.4550.8351.091,874,900
9/29/201450.8751.5350.6851.381,813,750
9/26/201451.1751.4250.8851.30978,190
9/25/201451.6651.6650.6250.832,175,480
9/24/201451.4251.8051.2751.721,600,030
9/23/201451.1351.5050.9551.122,294,030
9/22/201451.8051.8751.2651.352,229,980
9/19/201452.6552.6851.8451.931,864,430
9/18/201451.9752.5651.9252.551,617,840
9/17/201451.6752.1551.5951.851,635,810
9/16/201450.6251.6350.6251.512,217,930
9/15/201451.3051.4450.7150.761,801,120
9/12/201451.7851.8051.0751.204,339,480
9/11/201451.5851.9251.3751.90959,618
9/10/201451.6951.9451.4851.821,339,080
9/9/201452.1452.3051.7451.831,037,220
9/8/201452.0852.5552.0652.221,431,750
9/5/201451.8952.1851.8152.18903,313
9/4/201451.9052.2651.7851.931,501,150
9/3/201451.8952.0851.7051.821,354,130
9/2/201451.9151.9551.4951.671,310,340
8/29/201451.6751.7751.4451.682,731,520
8/28/201450.9251.3350.7651.28309,231
8/27/201451.1451.2150.7951.101,306,580
8/26/201451.0451.2150.9551.001,814,080
8/25/201451.5751.5750.8950.991,029,430
8/22/201451.1851.3851.0551.18947,001
8/21/201450.9051.1550.8051.111,345,280
8/20/201450.6050.9550.6050.891,586,440
8/19/201450.4850.7050.4450.61819,433
8/18/201450.1650.3049.9150.291,711,030
8/15/201449.9750.1949.4950.074,280,260
8/14/201449.6149.7049.5149.661,759,630
8/13/201449.0949.5449.0449.492,644,890
8/12/201448.8049.0248.4748.891,438,020
8/11/201448.6949.1548.6848.932,100,450
8/8/201448.2248.4948.0848.431,204,330
8/7/201448.9248.9747.9448.062,691,760
8/6/201448.1348.9248.1348.602,688,600
8/5/201448.8148.8648.1648.332,841,640
8/4/201449.2549.2748.7049.141,597,760
8/1/201448.6549.1848.5448.933,100,940
7/31/201449.0649.2548.5548.763,363,590
7/30/201449.4749.8549.3749.703,836,650
7/29/201449.1249.4749.0349.043,005,380
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center