$55.11 0.00 (%) Mkt Vector ETF Shs Market Vector Semiconductor ETF - NYSEARCA

Jan. 23, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center