$46.63 -0.20 (%) MV Semiconductr Shs - NYSEARCA

Feb. 9, 2016 | 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
2/9/201646.1047.2946.0846.633,442,540
2/8/201647.0247.1446.0746.835,539,000
2/5/201649.2949.3547.6747.855,337,020
2/4/201648.7849.8048.6349.582,736,590
2/3/201648.9749.1047.6848.648,267,980
2/2/201649.3949.6248.3748.574,612,870
2/1/201649.3050.2349.3049.942,394,060
1/29/201648.5849.8048.2249.725,637,640
1/28/201648.2348.3647.5347.763,241,120
1/27/201648.4148.8647.8048.013,714,310
1/26/201648.3848.8848.1548.553,956,780
1/25/201648.6048.7648.0648.142,254,820
1/22/201648.7248.9748.3648.694,000,610
1/21/201647.6648.3346.9947.784,303,560
1/20/201647.0147.5946.0147.135,382,540
1/19/201647.4147.7746.6147.017,574,270
1/15/201646.7947.3646.1446.705,293,540
1/14/201648.1349.4547.7149.214,519,910
1/13/201649.1649.7747.8847.945,326,680
1/12/201649.6549.7848.6949.394,806,970
1/11/201649.1449.3648.2848.973,282,180
1/8/201649.4649.8048.5348.533,182,250
1/7/201649.7050.4249.2549.314,928,070
1/6/201651.2951.3950.4350.883,122,610
1/5/201652.7252.8652.1452.233,447,370
1/4/201652.3452.7251.9952.722,869,640
12/31/201553.9253.9253.2853.281,622,960
12/30/201554.7854.7854.0854.132,444,370
12/29/201554.2854.8554.2354.661,188,600
12/28/201553.9954.1253.5254.061,523,010
12/24/201553.9354.4053.8854.19463,519
12/23/201553.8554.1153.7454.04797,780
12/22/201553.6253.8053.3253.751,147,520
12/21/201553.1353.5252.9653.522,582,170
12/18/201554.0754.3553.7453.744,165,850
12/17/201555.4155.6154.4354.493,766,410
12/16/201555.2055.3254.3655.231,733,870
12/15/201554.1855.0754.1854.803,167,310
12/14/201554.4054.4953.3753.954,017,500
12/11/201554.7055.0254.2554.363,884,800
12/10/201555.2255.8555.2055.431,763,870
12/9/201555.6855.9654.9255.233,399,370
12/8/201555.6656.0555.4055.821,936,010
12/7/201556.9956.9956.2556.332,408,870
12/4/201555.9756.9255.7056.801,945,760
12/3/201556.9556.9755.5455.863,201,270
12/2/201556.6256.8956.1656.241,808,080
12/1/201555.8856.4655.8856.461,555,670
11/30/201555.3055.8055.1055.802,383,360
11/27/201554.8755.2154.8555.09672,271
11/25/201554.6855.0754.5854.821,006,480
11/24/201553.8754.8053.8754.744,007,160
11/23/201554.7954.7954.0854.171,227,950
11/20/201554.7355.1254.6154.791,333,890
11/19/201554.5255.0654.0954.583,793,740
11/18/201553.8754.2253.3954.162,840,240
11/17/201553.2854.1653.2853.882,716,440
11/16/201552.6653.3452.6553.341,922,090
11/13/201553.0953.2652.4352.663,322,390
11/12/201553.7053.9353.2053.212,491,260
11/11/201553.9054.4353.8653.901,035,390
11/10/201554.0054.1753.6653.882,437,390
11/9/201555.1155.1154.4254.751,637,180
11/6/201554.4455.2554.3055.193,216,480
11/5/201555.1155.1953.9754.112,609,730
11/4/201555.4655.6355.1355.552,002,470
11/3/201554.5555.4454.4755.191,713,840
10/30/201554.0754.4754.0354.211,682,810
10/29/201554.0654.3253.7753.844,327,150
10/28/201555.0055.4254.6555.274,978,450
10/26/201556.0856.0854.8955.062,104,500
10/23/201556.0256.3655.5656.135,207,520
10/22/201554.6555.6754.6555.504,563,720
10/21/201554.3854.7253.8553.863,030,320
10/20/201553.8054.0153.5553.763,293,400
10/19/201553.8654.1253.5453.872,670,450
10/16/201553.6853.8853.3753.832,381,230
10/15/201553.6153.9453.2353.614,871,660
10/14/201551.6653.6851.4953.2511,830,100
10/13/201551.9352.2451.6851.703,382,160
10/12/201552.5152.5152.1552.341,283,340
10/9/201552.6152.7852.0252.262,003,090
10/8/201552.2452.8751.8252.872,996,150
10/7/201551.9852.5051.4152.204,706,070
10/6/201551.1851.6150.6751.435,574,550
10/5/201550.8551.5350.6151.223,961,160
10/2/201548.9450.3648.8950.333,829,770
10/1/201550.0350.0348.7649.552,835,040
9/30/201549.2050.0249.0549.883,157,590
9/29/201547.9248.5947.6848.264,071,760
9/28/201548.8149.0347.8847.933,041,730
9/25/201549.4249.6448.5948.972,134,250
9/24/201548.2248.9647.5448.713,885,070
9/23/201549.1449.3248.6748.731,765,200
9/22/201549.1249.4648.8749.085,330,310
9/21/201550.5050.5749.8250.122,846,080
9/18/201550.1550.8249.9650.154,383,950
9/17/201551.3451.8850.9551.012,829,790
9/16/201551.2551.3950.8051.341,223,070
9/15/201550.8151.3250.6451.113,887,830
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center