Mkt Vector ETF Shs Market Vector Semiconductor ETF $51.35

down 0.00


22/9/2014 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
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
8/28/201450.9251.3350.7651.28309,231
8/27/201451.1451.2150.7951.101,306,580
8/26/201451.0451.2150.9551.001,814,080
8/25/201451.5751.5750.8950.991,029,430
8/22/201451.1851.3851.0551.18947,001
8/21/201450.9051.1550.8051.111,345,280
8/20/201450.6050.9550.6050.891,586,440
8/19/201450.4850.7050.4450.61819,433
8/18/201450.1650.3049.9150.291,711,030
8/15/201449.9750.1949.4950.074,280,260
8/14/201449.6149.7049.5149.661,759,630
8/13/201449.0949.5449.0449.492,644,890
8/12/201448.8049.0248.4748.891,438,020
8/11/201448.6949.1548.6848.932,100,450
8/8/201448.2248.4948.0848.431,204,330
8/7/201448.9248.9747.9448.062,691,760
8/6/201448.1348.9248.1348.602,688,600
8/5/201448.8148.8648.1648.332,841,640
8/4/201449.2549.2748.7049.141,597,760
8/1/201448.6549.1848.5448.933,100,940
7/31/201449.0649.2548.5548.763,363,590
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
Trading Center