Mkt Vector ETF Shs Market Vector Semiconductor ETF $49.70

up +0.66


30/7/2014 04:00 PM  |  NYSEARCA : SMH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMH historical data

Date Open High Low Close Volume
7/30/201449.4749.8549.3749.703,836,650
7/29/201449.1249.4749.0349.043,005,380
7/28/201449.1649.1648.4749.063,437,160
7/25/201449.7149.7148.9349.084,206,460
7/24/201450.1450.3249.9450.021,703,200
7/23/201450.7850.8950.0750.073,337,910
7/22/201450.8651.1750.8551.132,004,820
7/21/201450.3950.7050.3350.65824,268
7/18/201450.0250.4749.9850.451,906,130
7/17/201450.8050.8649.7849.863,512,340
7/16/201451.0151.1550.7951.122,067,440
7/15/201450.7050.8050.0450.561,986,500
7/14/201450.6750.7850.4850.681,969,440
7/11/201450.5950.6250.1850.381,024,700
7/10/201449.6650.6149.6450.492,218,360
7/9/201450.4050.5150.0550.461,115,860
7/8/201450.4350.6249.9850.301,893,000
7/7/201450.8950.9550.5350.551,316,070
7/3/201450.8451.0050.6950.93758,537
7/2/201450.2950.5150.2150.442,388,150
7/1/201449.9950.4249.6750.292,193,980
6/30/201449.0949.5649.0949.491,058,310
6/27/201449.0449.1548.8649.131,053,130
6/26/201449.0949.1948.6448.971,176,200
6/25/201448.8049.2648.7049.211,482,710
6/24/201449.2249.5348.7948.882,631,260
6/20/201449.3849.4149.1849.361,662,600
6/19/201449.0549.3749.0449.361,559,920
6/18/201449.2349.3448.8149.182,566,270
6/17/201449.0649.3548.9849.271,122,120
6/16/201448.7749.1848.7449.06906,208
6/13/201448.8848.9848.5448.861,124,250
6/12/201447.9148.3747.9048.081,875,960
6/11/201448.1348.3548.0448.191,367,630
6/10/201447.9448.2047.7548.111,461,440
6/9/201447.8248.1947.8247.872,730,290
6/6/201447.7047.8347.6247.771,120,540
6/5/201447.3947.5747.1547.521,328,820
6/4/201447.1447.4247.0147.331,106,340
6/3/201446.4347.2146.4347.181,798,420
6/2/201446.8246.8246.2546.601,337,990
5/30/201446.2346.4246.1546.34844,511
5/29/201446.3946.3946.1446.23660,407
5/28/201446.1046.3145.9846.221,379,070
5/27/201445.6546.1545.6546.15889,438
5/23/201445.2045.5245.0845.501,076,960
5/22/201445.1445.3045.0345.15627,089
5/21/201444.9645.0944.7444.992,059,590
5/20/201444.8745.0444.5044.731,762,800
5/19/201444.5445.0444.5344.95776,547
5/16/201444.2544.6444.1044.56772,797
5/15/201444.6544.6743.9444.211,064,090
5/13/201445.3545.4545.0145.02690,433
5/12/201444.9345.3844.8245.35924,491
5/8/201444.4645.3544.3744.811,769,490
5/7/201444.4144.5744.1544.522,336,860
5/6/201444.4344.7644.3444.351,238,690
5/5/201443.9044.5243.9044.421,069,540
5/2/201444.3344.6544.2644.411,062,720
5/1/201444.6044.9144.2944.341,516,810
4/30/201444.2544.7044.1944.671,151,860
4/29/201444.5044.6844.2244.481,038,650
4/28/201444.6144.7743.6944.293,131,790
4/25/201445.3745.3744.3444.412,293,230
4/24/201445.9946.0145.3745.861,828,270
4/23/201445.5745.7345.4245.521,142,730
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
3/21/201445.3545.4944.8144.891,230,650
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
Trading Center