$65.75 -0.36 (%) VanEck Vct Sem Shs - NYSE ARCA

Aug. 24, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMH historical data

Date Open High Low Close Volume
8/23/201666.1966.4566.0666.111,712,460
8/22/201665.6565.9265.4965.79940,284
8/19/201665.5265.8965.3065.77990,636
8/18/201664.9865.4364.9865.431,334,870
8/17/201665.0865.0864.5864.932,081,080
8/16/201665.3765.3865.0065.07765,338
8/15/201664.9365.6064.9365.451,747,600
8/12/201664.5064.8664.4964.721,330,710
8/11/201664.3964.5464.1164.45607,296
8/10/201664.7664.7663.9964.19642,301
8/9/201664.5164.7864.5164.621,975,040
8/8/201664.4264.5064.0964.19772,334
8/5/201663.7864.2863.6164.19930,386
8/4/201663.0163.4862.9763.451,524,950
8/3/201662.6863.0062.5863.001,275,300
8/2/201663.5563.8162.4962.845,587,960
8/1/201663.6663.9063.5063.681,248,320
7/29/201663.7663.8963.2263.501,966,040
7/28/201663.7964.0963.5163.761,719,860
7/27/201664.5264.5263.5363.842,777,760
7/26/201662.8264.3062.5964.078,611,580
7/25/201662.0162.3262.0162.271,318,140
7/22/201661.4361.9861.1761.982,151,320
7/21/201662.0562.0861.3361.613,551,560
7/20/201661.4562.2561.3562.142,276,450
7/19/201661.2261.3161.0161.20834,061
7/18/201661.2061.4861.1161.442,628,870
7/15/201659.8359.8359.5059.702,014,740
7/14/201659.8959.9859.3759.871,579,790
7/13/201659.4259.6559.2459.37989,512
7/12/201659.1559.4158.9559.361,453,900
7/11/201658.2858.8558.2258.721,479,150
7/8/201656.9657.9456.7657.942,842,890
7/7/201655.8956.8155.6956.401,596,180
7/6/201655.2755.8554.8255.773,446,300
7/5/201656.1156.1655.4255.692,551,600
7/1/201656.6556.7856.5156.591,605,680
6/30/201656.2157.4655.9957.013,508,610
6/29/201655.5656.1455.3356.015,453,660
6/28/201654.2254.8954.0054.895,417,980
6/27/201654.5954.6553.0953.437,811,790
6/24/201655.9556.9255.1355.137,885,050
6/23/201657.7458.5557.6658.553,177,320
6/22/201657.2057.7457.0657.123,598,920
6/21/201657.1757.2956.9057.193,065,510
6/20/201656.7857.4956.7856.922,601,840
6/17/201656.4256.4255.6155.985,075,200
6/16/201655.7256.4555.4056.363,512,260
6/15/201656.7656.7656.2556.331,368,380
6/14/201656.3556.5655.8756.393,838,300
6/13/201656.3957.0956.3756.461,667,760
6/10/201656.9757.1356.5456.702,876,970
6/9/201657.2057.7657.0657.703,094,150
6/8/201657.6857.8157.5057.702,212,260
6/7/201657.3157.7657.2557.693,977,430
6/6/201657.2557.5256.9457.092,957,760
6/3/201657.4357.5556.8757.232,599,460
6/2/201656.8857.1256.7757.122,242,300
6/1/201656.6857.2256.6157.131,909,800
5/31/201656.9456.9456.5156.903,689,960
5/27/201656.3356.7656.3356.691,401,900
5/26/201656.2156.4256.0656.322,506,980
5/25/201656.1256.2555.7356.133,107,740
5/24/201654.7755.8354.7755.823,021,600
5/23/201654.6654.9954.4454.503,832,840
5/20/201653.1054.1553.1054.154,357,200
5/19/201652.4552.9052.0552.411,715,630
5/18/201651.9253.2651.9252.873,096,570
5/17/201652.2752.5651.8651.952,106,110
5/16/201651.4452.7251.4452.441,827,860
5/13/201651.5951.8951.3451.412,316,340
5/12/201652.3852.4250.8851.266,501,710
5/11/201652.1852.6152.1852.19902,539
5/10/201651.9852.4451.7552.432,268,430
5/9/201652.0052.2751.7051.852,330,130
5/6/201651.5551.9651.3051.903,124,810
5/5/201651.9452.3251.6751.893,777,340
5/4/201651.8252.2251.5451.703,102,590
5/3/201652.3352.5451.9852.264,389,330
4/29/201653.6153.6152.1352.469,485,200
4/28/201654.5255.1353.6953.793,434,520
4/27/201654.1455.2454.0955.163,489,630
4/26/201654.3054.9754.3054.522,250,460
4/25/201654.3254.3553.7953.941,048,400
4/22/201654.2254.6353.7854.211,605,030
4/21/201654.4254.5553.9454.182,174,020
4/20/201653.9554.7453.9154.482,993,050
4/19/201654.8054.8853.9954.222,833,940
4/18/201654.4054.8154.2854.681,736,770
4/15/201655.0955.0954.5954.612,921,110
4/14/201655.0155.1054.5455.022,385,840
4/13/201654.9655.6654.8355.621,967,740
4/12/201654.7154.7953.8954.511,746,290
4/11/201654.8955.3754.5654.602,539,550
4/8/201654.8555.0454.3554.541,175,420
4/7/201654.6754.8054.0854.281,989,740
4/6/201654.2455.0654.0455.011,361,150
4/5/201654.5154.8154.4154.501,575,320
4/4/201655.3755.4054.8154.912,714,540
4/1/201654.6555.3654.5155.341,559,230
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center