Financial News

Vaneck Semiconductor ETF (NQ: SMH )

249.84 -2.79 (-1.10%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 252.23 253.06 249.32 252.63 5,448,625 +4.21(+1.69%)
Dec 03, 2024 246.93 248.68 245.93 248.42 3,223,526 +0.55(+0.22%)
Dec 02, 2024 243.35 249.15 243.35 247.87 8,064,182 +5.74(+2.37%)
Nov 29, 2024 240.00 244.49 239.59 242.13 5,607,370 +3.88(+1.63%)
Nov 27, 2024 239.66 239.80 234.17 238.25 6,911,637 -3.17(-1.31%)
Nov 26, 2024 245.82 246.12 239.89 241.42 4,984,809 -2.24(-0.92%)
Nov 25, 2024 246.35 246.35 242.28 243.66 4,566,953 -0.96(-0.39%)
Nov 22, 2024 245.97 246.64 243.31 244.62 4,746,358 -1.48(-0.60%)
Nov 21, 2024 245.52 248.19 239.60 246.10 8,822,773 +3.56(+1.47%)
Nov 20, 2024 243.33 243.75 238.65 242.54 7,572,191 -1.64(-0.67%)
Nov 19, 2024 241.10 244.27 240.60 244.18 4,501,854 +2.64(+1.09%)
Nov 18, 2024 239.02 242.17 237.39 241.54 7,696,665 +1.59(+0.66%)
Nov 15, 2024 244.17 244.57 238.80 239.95 9,499,709 -8.23(-3.32%)
Nov 14, 2024 249.56 250.96 247.38 248.18 4,604,006 +0.55(+0.22%)
Nov 13, 2024 250.65 251.18 247.22 247.63 5,537,293 -4.23(-1.68%)
Nov 12, 2024 253.10 253.57 248.86 251.86 6,571,124 -1.67(-0.66%)
Nov 11, 2024 257.92 258.05 250.99 253.53 7,660,311 -5.81(-2.24%)
Nov 08, 2024 260.76 261.88 257.92 259.34 3,915,611 -1.68(-0.64%)
Nov 07, 2024 258.39 261.15 258.14 261.02 5,363,260 +6.21(+2.44%)
Nov 06, 2024 252.29 255.69 250.21 254.81 7,280,987 +6.50(+2.62%)
Nov 05, 2024 245.25 249.04 245.08 248.31 4,342,576 +4.04(+1.65%)
Nov 04, 2024 245.31 247.51 243.41 244.27 5,196,311 -0.48(-0.20%)
Nov 01, 2024 244.19 247.29 243.35 244.75 5,520,996 +3.07(+1.27%)
Oct 31, 2024 248.27 248.27 240.28 241.68 9,464,138 -9.00(-3.59%)
Oct 30, 2024 251.74 253.00 249.45 250.68 5,345,852 -6.24(-2.43%)
Oct 29, 2024 251.90 258.33 250.86 256.92 5,389,888 +5.71(+2.27%)
Oct 28, 2024 252.77 253.05 251.00 251.21 3,555,963 -1.75(-0.69%)
Oct 25, 2024 252.49 256.55 252.30 252.96 6,835,960 +2.90(+1.16%)
Oct 24, 2024 250.87 251.20 248.20 250.06 2,594,584 +1.05(+0.42%)
Oct 23, 2024 250.45 251.67 245.84 249.01 4,970,676 -2.68(-1.06%)
Oct 22, 2024 251.33 252.49 249.67 251.69 3,628,300 -1.15(-0.45%)
Oct 21, 2024 251.00 253.05 249.49 252.84 3,922,185 +1.33(+0.53%)
Oct 18, 2024 253.50 253.52 250.86 251.51 3,720,740 -0.07(-0.03%)
Oct 17, 2024 255.18 256.17 251.50 251.58 6,743,823 +4.26(+1.72%)
Oct 16, 2024 249.83 249.83 245.50 247.32 5,690,387 +0.16(+0.06%)
Oct 15, 2024 261.00 262.11 245.58 247.16 14,124,548 -14.12(-5.40%)
Oct 14, 2024 258.52 262.26 258.42 261.28 4,608,331 +4.59(+1.79%)
Oct 11, 2024 253.61 257.30 253.60 256.69 4,202,885 +2.04(+0.80%)
Oct 10, 2024 252.51 255.87 251.00 254.65 4,043,773 -0.50(-0.20%)
Oct 09, 2024 252.99 255.41 250.21 255.15 4,061,812 +2.63(+1.04%)
Oct 08, 2024 249.16 253.17 247.88 252.52 4,435,066 +4.30(+1.73%)
Oct 07, 2024 246.53 250.60 246.31 248.22 4,957,541 +0.40(+0.16%)
Oct 04, 2024 249.21 249.21 244.33 247.82 5,770,957 +3.27(+1.34%)
Oct 03, 2024 241.55 247.15 241.34 244.55 5,923,254 +2.23(+0.92%)
Oct 02, 2024 239.17 244.45 237.59 242.32 5,841,682 +3.44(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback