$57.79 +0.05 (%) MV Semiconductr Shs - NYSEARCA

May. 22, 2015 | 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
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
4/8/201554.8955.5054.8755.351,924,450
4/7/201555.0255.5654.9855.081,879,520
4/6/201554.2455.1854.1055.053,275,150
4/2/201555.0355.4154.8554.912,868,460
4/1/201555.3555.3554.5654.763,184,870
3/31/201555.6155.9555.2755.302,735,820
3/30/201555.5556.1355.2355.865,048,740
3/27/201553.5955.7353.5155.397,801,740
3/26/201552.9654.1252.6253.6711,836,700
3/25/201556.7356.7353.9754.0610,435,300
3/24/201557.1657.3256.7156.712,612,940
3/23/201557.6157.8357.2357.232,753,550
3/20/201557.1557.8857.1557.743,100,700
3/19/201556.7156.9656.6656.842,366,640
3/18/201556.1557.0655.5456.775,012,080
3/17/201556.1956.3355.8956.251,337,060
3/16/201556.0256.6956.0256.632,940,980
3/13/201555.3755.9155.1755.893,171,500
3/11/201555.7156.3055.7155.743,636,590
3/10/201556.0256.1255.3255.334,778,860
3/9/201556.6156.7456.2556.481,885,610
3/6/201557.1157.2656.5556.681,795,290
3/5/201557.7257.7657.1657.401,257,810
3/4/201557.5157.5156.8457.422,030,940
3/3/201558.1558.2757.4057.514,939,020
3/2/201557.4558.4757.4558.474,886,850
2/27/201557.2857.3856.9356.973,519,460
2/26/201557.1457.5157.0457.302,014,450
2/25/201557.3357.4356.9657.091,808,320
2/24/201556.3657.4956.1557.482,604,820
2/23/201556.6356.6956.1656.321,350,750
2/20/201556.5056.7756.1456.732,095,360
2/19/201556.2956.6256.1756.472,366,960
2/18/201556.5956.6256.2256.442,606,380
2/17/201556.2956.6556.1456.631,781,270
2/13/201556.1356.5055.8656.392,956,140
2/12/201555.5056.0655.4856.062,968,700
2/11/201554.9955.4554.8055.282,870,200
2/10/201554.1654.9853.8354.963,678,810
2/9/201553.7353.7352.9353.212,907,660
2/6/201554.5054.8453.8053.922,552,880
2/5/201554.3154.5053.8554.502,523,620
2/4/201553.5654.3253.5653.963,827,890
2/3/201553.2453.6552.8953.583,033,820
2/2/201552.7452.9851.8452.836,878,680
1/30/201553.4653.8752.6552.733,591,270
1/29/201553.7254.1252.9053.863,022,280
1/28/201554.7054.9453.5553.563,510,550
1/27/201554.3454.5453.6354.025,010,940
1/26/201555.0255.1954.5855.121,801,160
1/23/201555.1355.5454.9955.111,871,450
1/22/201554.7855.3553.9355.353,054,000
1/21/201554.0954.9953.9254.862,692,530
1/20/201553.7954.3253.4954.162,546,040
1/16/201552.8753.7052.5553.633,653,040
1/15/201553.6054.0353.0653.203,886,440
1/14/201552.7053.3352.3852.913,732,120
1/13/201553.5154.4952.8353.113,519,410
1/12/201554.0254.1253.0853.413,120,420
1/9/201554.4054.4753.4754.101,673,320
1/8/201553.6154.4253.3854.263,081,030
1/6/201553.4453.4452.0852.266,067,870
1/5/201554.3154.3653.4953.522,797,300
1/2/201554.6655.1654.0754.491,806,020
12/31/201454.9855.3854.5554.623,260,510
12/30/201455.1055.1054.8354.842,484,350
12/29/201455.4355.4355.0455.191,060,200
12/26/201455.9255.9255.2955.34646,436
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center