Market Vectors Semiconductor ETF $45.67

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : SMH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMH historical data

Date Open High Low Close Volume
4/22/201445.1745.7445.1745.671,386,540
4/21/201445.3645.4144.7945.351,583,000
4/17/201444.5145.3144.5145.102,724,870
4/16/201444.6544.6543.8644.553,568,100
4/15/201444.3444.6943.8144.652,491,950
4/14/201444.5644.5943.9344.341,530,570
4/11/201444.2144.6743.8643.952,430,670
4/10/201445.8246.0344.5544.593,102,200
4/9/201445.6745.9945.4545.971,389,940
4/8/201444.8245.4944.8245.432,466,300
4/7/201444.9345.3544.5344.793,776,070
4/4/201446.5946.5944.9845.044,098,970
4/3/201446.1346.5645.9746.181,727,250
4/2/201446.3246.3345.8446.062,017,060
4/1/201445.6146.2945.6146.292,698,450
3/31/201445.1145.7445.0745.611,557,290
3/28/201444.5945.2144.5944.84934,769
3/27/201444.6945.0044.4144.511,857,540
3/26/201445.6045.7044.7444.762,201,160
3/25/201444.7645.4044.7645.221,642,270
3/24/201444.9345.1544.4144.742,344,170
3/21/201445.4845.4944.8144.891,230,650
3/20/201444.4945.3644.3645.361,255,900
3/19/201444.4844.9244.3144.61979,306
3/18/201444.2244.6844.0344.66712,361
3/17/201443.8544.2543.8544.14873,756
3/14/201443.7544.0943.6443.66967,288
3/13/201444.6444.8443.7344.022,356,390
3/12/201443.9744.6343.8844.63677,790
3/11/201444.4944.6244.0344.141,879,140
3/10/201444.3044.5744.1944.461,908,940
3/7/201444.6044.6744.3244.461,093,380
3/6/201444.1944.4744.1244.461,144,450
3/5/201444.0844.1743.9143.991,817,000
3/4/201443.8344.0343.7543.941,606,210
3/3/201443.3043.4542.9743.371,596,540
2/28/201443.5343.8143.3643.652,224,320
2/27/201443.6043.6543.2843.621,252,830
2/26/201443.3843.8743.3843.60699,369
2/25/201443.4143.5643.0443.252,048,470
2/24/201443.5243.7943.3943.49970,566
2/21/201443.5543.6743.1743.231,256,230
2/20/201443.1043.5043.0643.471,561,210
2/19/201443.1443.4043.0543.181,390,040
2/18/201443.1343.3142.9643.281,010,960
2/14/201442.9743.2642.7543.191,209,040
2/13/201442.3042.9242.2442.871,613,800
2/12/201442.2742.5842.2642.421,382,280
2/11/201441.7242.3341.7242.191,228,460
2/10/201441.4141.7241.4141.681,109,190
2/7/201441.0541.5140.9441.451,241,730
2/6/201440.3440.9840.3440.901,383,270
2/5/201440.1040.5139.9040.30929,438
2/4/201440.2740.3840.0240.311,698,060
2/3/201441.0141.1940.2740.462,485,790
1/31/201440.9741.4340.9041.171,067,870
1/30/201441.3441.6541.2641.51828,622
1/29/201441.0541.4941.0541.171,924,470
1/28/201441.2141.5341.0141.432,296,320
1/27/201441.6441.6841.0241.241,844,760
1/24/201442.1642.2641.5341.611,975,190
1/23/201442.7442.7442.1642.411,177,500
1/22/201442.5643.0042.4142.96802,967
1/21/201442.4742.5442.1842.48698,357
1/17/201442.3242.5542.1542.291,337,480
1/16/201443.0243.0342.6542.811,141,100
1/15/201442.7943.1342.7942.951,081,700
1/14/201441.8342.7341.7642.672,542,450
1/13/201441.9142.1941.4841.56798,278
1/10/201441.9642.0941.8141.98399,010
1/9/201442.0842.1841.5941.811,074,890
1/8/201441.9442.2441.9042.181,456,730
1/7/201441.5741.8541.5641.73750,127
1/6/201441.9041.9041.5241.59585,628
1/3/201441.9442.0141.6841.86720,478
1/2/201442.0742.1241.7841.99774,237
12/31/201342.3742.5542.3042.43849,246
12/30/201342.0442.3042.0442.24506,082
12/27/201342.0842.2041.9942.03546,945
12/26/201342.0742.1141.9142.03374,462
12/24/201341.6341.9941.6341.86911,588
12/23/201341.6941.8041.5541.751,194,880
12/20/201341.8042.2041.7342.051,426,060
12/19/201341.8841.8841.5141.741,505,330
12/18/201341.4241.9340.4841.851,696,370
12/17/201341.2441.6041.1341.44799,891
12/16/201341.2141.4041.1041.10706,010
12/13/201341.1041.1640.7540.87536,231
12/12/201341.3641.4840.9240.941,114,280
12/11/201341.7341.8441.2841.392,378,630
12/10/201341.8941.8941.5841.671,033,160
12/9/201341.9042.0041.7741.831,781,520
12/6/201341.7241.8441.5841.641,939,960
12/5/201341.1341.3341.0341.161,689,540
12/4/201340.9541.3040.7341.032,992,920
12/3/201341.0941.4040.9741.17963,015
12/2/201341.2841.2841.0041.021,048,520
11/29/201341.2841.4041.1541.18352,582
11/27/201340.6341.1940.6341.15844,239
11/26/201340.8541.0640.7740.94633,380
Trading Center