$54.74 -0.42 (%) MV Semiconductr Shs - NYSE ARCA

Apr. 28, 2016 | 01:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMH historical data

Date Open High Low Close Volume
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
3/31/201655.1855.3255.0355.081,499,960
3/30/201655.1755.6555.0555.392,990,770
3/29/201653.8954.9253.7154.842,581,820
3/28/201654.2054.2253.8554.091,478,840
3/24/201653.8154.1353.6054.111,733,100
3/23/201654.8754.8754.1854.201,836,090
3/22/201654.5755.0254.4354.85820,346
3/21/201654.5954.8954.4054.882,010,120
3/18/201654.2554.9054.2554.881,419,200
3/17/201653.6654.2753.6254.193,258,240
3/16/201653.0353.8753.0053.823,402,410
3/15/201653.1053.2352.7953.201,287,640
3/14/201653.3953.5853.1753.382,149,290
3/11/201653.1553.6253.1053.622,224,040
3/10/201652.6153.0551.7952.562,677,940
3/9/201652.1752.4451.9452.281,568,530
3/8/201652.5052.7151.8351.913,578,770
3/7/201652.3853.1152.1852.913,246,470
3/4/201652.5753.1552.1852.713,104,940
3/3/201652.4152.5052.0352.371,799,820
3/2/201651.8552.2551.7352.251,282,900
3/1/201651.1151.9850.9551.981,972,330
2/29/201650.6251.2350.4150.432,330,650
2/26/201650.6250.8350.4050.602,400,690
2/25/201649.9650.3249.3550.321,295,820
2/24/201648.4649.8348.2749.743,053,030
2/23/201649.5549.7949.0249.111,660,220
2/22/201649.6750.1649.6549.952,584,700
2/19/201649.2249.5548.9449.152,627,320
2/18/201649.6449.6549.0549.061,430,580
2/17/201648.4249.3148.2649.262,012,160
2/16/201648.6148.6147.1348.114,211,940
2/12/201646.6046.6045.4546.532,215,440
2/11/201645.2745.8645.0345.634,019,490
2/10/201646.8647.1445.9245.962,389,820
2/9/201646.1047.2946.0846.633,442,540
2/8/201647.0247.1446.0746.835,539,000
2/5/201649.2949.3547.6747.855,337,020
2/4/201648.7849.8048.6349.582,736,590
2/3/201648.9749.1047.6848.648,267,980
2/2/201649.3949.6248.3748.574,612,870
2/1/201649.3050.2349.3049.942,394,060
1/29/201648.5849.8048.2249.725,637,640
1/28/201648.2348.3647.5347.763,241,120
1/27/201648.4148.8647.8048.013,714,310
1/26/201648.3848.8848.1548.553,956,780
1/25/201648.6048.7648.0648.142,254,820
1/22/201648.7248.9748.3648.694,000,610
1/21/201647.6648.3346.9947.784,303,560
1/20/201647.0147.5946.0147.135,382,540
1/19/201647.4147.7746.6147.017,574,270
1/15/201646.7947.3646.1446.705,293,540
1/14/201648.1349.4547.7149.214,519,910
1/13/201649.1649.7747.8847.945,326,680
1/12/201649.6549.7848.6949.394,806,970
1/11/201649.1449.3648.2848.973,282,180
1/8/201649.4649.8048.5348.533,182,250
1/7/201649.7050.4249.2549.314,928,070
1/6/201651.2951.3950.4350.883,122,610
1/5/201652.7252.8652.1452.233,447,370
1/4/201652.3452.7251.9952.722,869,640
12/31/201553.9253.9253.2853.281,622,960
12/30/201554.7854.7854.0854.132,444,370
12/29/201554.2854.8554.2354.661,188,600
12/28/201553.9954.1253.5254.061,523,010
12/24/201553.9354.4053.8854.19463,519
12/23/201553.8554.1153.7454.04797,780
12/22/201553.6253.8053.3253.751,147,520
12/21/201553.1353.5252.9653.522,582,170
12/18/201554.0754.3553.7453.744,165,850
12/17/201555.4155.6154.4354.493,766,410
12/16/201555.2055.3254.3655.231,733,870
12/15/201554.1855.0754.1854.803,167,310
12/14/201554.4054.4953.3753.954,017,500
12/11/201554.7055.0254.2554.363,884,800
12/10/201555.2255.8555.2055.431,763,870
12/9/201555.6855.9654.9255.233,399,370
12/8/201555.6656.0555.4055.821,936,010
12/7/201556.9956.9956.2556.332,408,870
12/4/201555.9756.9255.7056.801,945,760
12/3/201556.9556.9755.5455.863,201,270
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center