$55.12 +0.34 (%) MV Semiconductr Shs - NYSEARCA

Jul. 2, 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
7/2/201554.9955.3254.7355.123,631,300
7/1/201555.1155.4854.6154.783,546,780
6/30/201554.8555.0254.3054.574,960,300
6/29/201555.1855.5054.2454.317,290,870
6/26/201557.0257.0255.5555.9110,079,300
6/25/201557.8857.9957.4657.591,175,730
6/24/201557.9258.0257.4257.462,256,920
6/23/201558.2958.4157.7357.911,541,740
6/22/201558.1258.2557.8658.192,407,500
6/19/201558.0558.0957.4257.692,850,090
6/18/201557.2858.1157.2757.902,179,020
6/17/201557.0457.3656.8857.091,407,600
6/16/201556.5857.1856.4657.041,629,780
6/15/201556.3956.8656.1456.792,524,270
6/12/201557.1757.3156.8856.951,500,350
6/11/201557.6857.7957.3857.441,725,680
6/10/201556.8357.5856.8057.372,919,060
6/9/201556.5056.7256.0556.513,765,110
6/8/201557.4957.5056.3356.454,329,790
6/5/201557.5257.7157.1157.481,666,300
6/4/201558.1558.3057.4857.653,285,620
6/3/201559.1359.1458.2958.341,754,240
6/2/201559.3159.5358.7358.752,851,690
6/1/201559.9760.1359.2859.603,652,040
5/29/201559.6359.9959.4959.815,910,720
5/28/201559.4259.7759.1359.556,955,290
5/27/201557.6259.6557.4759.477,723,160
5/26/201557.7057.7057.0957.332,198,400
5/22/201557.6957.9957.6957.79866,196
5/21/201557.5957.8457.1957.741,409,700
5/20/201557.4358.0057.3257.631,523,700
5/19/201557.8057.9657.2357.462,011,230
5/18/201557.2057.5856.9357.561,781,710
5/15/201557.1857.3056.7957.063,316,000
5/14/201556.7257.2256.5556.984,148,160
5/13/201556.2656.8156.2456.402,166,600
5/12/201556.3656.4155.8256.123,159,730
5/11/201556.5356.7356.3456.553,362,240
5/8/201556.4456.8156.4056.574,057,210
5/7/201555.7856.2355.7456.043,465,070
5/6/201555.9356.1355.2655.644,481,110
5/5/201556.4256.5555.6255.656,141,060
5/4/201557.1057.1856.6356.732,730,160
5/1/201555.9657.0655.9557.044,147,980
4/30/201555.8556.0755.1855.463,176,150
4/29/201556.0556.2455.5356.044,016,640
4/28/201556.4356.4855.6656.453,250,440
4/27/201556.1257.0556.0356.4913,778,900
4/24/201556.7956.9755.8456.044,027,780
4/23/201556.1956.8856.1756.642,623,180
4/22/201556.6157.2356.2757.232,492,950
4/21/201556.4056.6455.9956.212,012,420
4/20/201555.6956.0955.6955.851,778,160
4/17/201555.5955.6755.1255.392,820,410
4/16/201555.7356.2655.7356.115,408,420
4/15/201555.6856.5655.6856.363,187,570
4/14/201555.8755.9255.0955.332,922,610
4/13/201556.2556.4555.8055.843,002,550
4/10/201555.8356.2355.8356.231,512,200
4/9/201554.8855.9554.8855.902,610,400
4/8/201554.8955.5054.8755.351,924,450
4/7/201555.0255.5654.9855.081,879,520
4/6/201554.2455.1854.1055.053,275,150
4/2/201555.0355.4154.8554.912,868,460
4/1/201555.3555.3554.5654.763,184,870
3/31/201555.6155.9555.2755.302,735,820
3/30/201555.5556.1355.2355.865,048,740
3/27/201553.5955.7353.5155.397,801,740
3/26/201552.9654.1252.6253.6711,836,700
3/25/201556.7356.7353.9754.0610,435,300
3/24/201557.1657.3256.7156.712,612,940
3/23/201557.6157.8357.2357.232,753,550
3/20/201557.1557.8857.1557.743,100,700
3/19/201556.7156.9656.6656.842,366,640
3/18/201556.1557.0655.5456.775,012,080
3/17/201556.1956.3355.8956.251,337,060
3/16/201556.0256.6956.0256.632,940,980
3/13/201555.3755.9155.1755.893,171,500
3/11/201555.7156.3055.7155.743,636,590
3/10/201556.0256.1255.3255.334,778,860
3/9/201556.6156.7456.2556.481,885,610
3/6/201557.1157.2656.5556.681,795,290
3/5/201557.7257.7657.1657.401,257,810
3/4/201557.5157.5156.8457.422,030,940
3/3/201558.1558.2757.4057.514,939,020
3/2/201557.4558.4757.4558.474,886,850
2/27/201557.2857.3856.9356.973,519,460
2/26/201557.1457.5157.0457.302,014,450
2/25/201557.3357.4356.9657.091,808,320
2/24/201556.3657.4956.1557.482,604,820
2/23/201556.6356.6956.1656.321,350,750
2/20/201556.5056.7756.1456.732,095,360
2/19/201556.2956.6256.1756.472,366,960
2/18/201556.5956.6256.2256.442,606,380
2/17/201556.2956.6556.1456.631,781,270
2/13/201556.1356.5055.8656.392,956,140
2/12/201555.5056.0655.4856.062,968,700
2/11/201554.9955.4554.8055.282,870,200
2/10/201554.1654.9853.8354.963,678,810
2/9/201553.7353.7352.9353.212,907,660
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!