$55.30 -0.56 (%) MV Semiconductr Shs - NYSEARCA

Mar. 31, 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
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
12/24/201455.4155.5955.2055.39630,928
12/23/201455.5655.7655.2455.251,484,330
12/22/201454.8355.4754.7055.372,451,240
12/19/201455.4055.6754.8655.102,635,480
12/18/201455.2755.3254.8055.304,601,600
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center