$71.62 +1.40 (%) VanEck Vct Sem Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 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
12/7/201670.0071.6769.7971.623,463,480
12/6/201669.7170.2269.5470.222,683,100
12/5/201669.2469.6668.8969.462,654,100
12/2/201667.6368.8467.6068.773,796,470
12/1/201670.9570.9567.4967.6811,053,300
11/30/201671.2871.4471.0271.061,767,320
11/29/201671.2171.6670.9671.262,949,020
11/28/201671.5671.8371.3771.533,272,520
11/25/201671.6671.7471.4071.71443,465
11/23/201671.5571.7771.2971.501,821,140
11/21/201671.0071.0070.3070.793,672,680
11/18/201669.9670.4269.7870.335,353,080
11/17/201669.6870.2169.3369.931,521,610
11/16/201668.8269.5968.7169.491,833,900
11/15/201668.0769.1168.0368.952,952,760
11/14/201668.4868.5367.6467.822,930,220
11/11/201667.0568.5667.0568.566,584,020
11/10/201668.7168.7266.1366.895,862,090
11/9/201667.0368.3766.7968.165,224,670
11/8/201668.3869.0668.1568.71939,504
11/7/201667.6868.6067.5868.592,098,000
11/4/201666.5067.2666.2666.593,052,040
11/3/201667.3067.6566.8666.942,692,210
11/2/201667.5967.9867.0567.221,829,860
11/1/201668.3668.6666.9667.642,695,240
10/31/201668.1668.5268.1368.271,572,740
10/28/201668.3668.7267.7767.792,150,770
10/27/201668.9969.2368.1268.182,557,370
10/26/201667.6168.8167.6168.381,130,030
10/25/201668.6168.8568.4768.581,422,580
10/24/201668.3368.7768.2168.771,299,110
10/21/201667.7667.9867.2667.902,026,720
10/20/201667.3168.2167.0367.993,570,430
10/19/201667.3767.6567.0667.406,699,810
10/18/201668.1168.4667.9168.102,681,160
10/17/201667.4967.9067.2867.34901,497
10/14/201667.6568.3767.5467.622,346,060
10/13/201667.3367.4766.0667.196,596,900
10/12/201667.8768.0767.2767.974,267,420
10/11/201669.1269.2867.4267.974,139,660
10/10/201670.0370.2169.3669.401,775,120
10/7/201669.7669.7669.0169.622,101,490
10/6/201669.3569.7068.7869.572,482,900
10/5/201668.9969.7268.8869.174,026,480
10/4/201669.2269.4868.5468.643,617,240
10/3/201669.3569.8168.8568.932,200,010
9/30/201668.8369.7568.8169.473,322,360
9/29/201667.4468.7966.8368.386,749,460
9/28/201667.6367.8567.0867.551,597,200
9/27/201666.2567.4966.1567.464,052,830
9/26/201666.6066.7566.1666.371,745,630
9/23/201667.7567.7866.9366.992,107,720
9/22/201668.1468.3967.5567.783,121,600
9/21/201667.0867.5866.6467.463,875,880
9/20/201667.1867.2666.4066.541,425,150
9/19/201667.2567.6866.6466.792,175,910
9/16/201667.4567.4566.0766.562,681,840
9/15/201665.0866.6564.7566.535,150,260
9/14/201664.4665.1164.1764.922,623,640
9/13/201664.8765.2564.1064.383,721,310
9/12/201663.4265.1263.0665.096,676,910
9/9/201665.6065.6163.6963.7810,923,800
9/8/201666.0966.3465.7666.183,739,980
9/7/201666.7567.1466.2466.313,971,040
9/6/201666.9567.0866.3966.752,198,540
9/2/201667.0867.0866.5166.762,209,380
9/1/201666.2766.8266.0266.821,811,200
8/31/201666.3366.3765.8966.211,032,510
8/30/201666.3466.6566.0366.211,461,650
8/29/201666.3066.5466.2066.321,084,530
8/26/201665.9966.6165.6966.092,244,070
8/25/201665.6666.0965.6165.811,600,450
8/24/201666.1366.2065.4265.591,974,140
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center