Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Semiconductor ETF (NQ: SMH )

248.49 -6.37 (-2.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 254.98 257.37 254.34 254.86 5,869,012 -2.86(-1.11%)
Jul 22, 2024 253.00 257.90 251.61 257.72 10,751,505 +9.58(+3.86%)
Jul 19, 2024 254.86 255.21 247.79 248.14 8,594,537 -7.40(-2.90%)
Jul 18, 2024 259.13 260.00 250.01 255.54 12,805,332 +1.32(+0.52%)
Jul 17, 2024 263.79 264.00 253.85 254.22 15,175,474 -19.49(-7.12%)
Jul 16, 2024 275.31 275.63 270.54 273.71 5,630,357 -0.12(-0.04%)
Jul 15, 2024 276.41 277.47 272.02 273.83 7,813,712 -0.62(-0.23%)
Jul 12, 2024 271.80 278.94 271.06 274.45 8,392,848 +3.43(+1.27%)
Jul 11, 2024 283.00 283.07 270.00 271.02 12,285,445 -10.25(-3.64%)
Jul 10, 2024 278.13 281.73 276.29 281.27 6,175,265 +6.46(+2.35%)
Jul 09, 2024 276.29 277.61 272.16 274.81 5,915,108 +0.60(+0.22%)
Jul 08, 2024 272.84 275.70 272.55 274.21 5,829,938 +4.49(+1.66%)
Jul 05, 2024 271.22 272.05 268.05 269.72 6,415,292 +0.10(+0.04%)
Jul 03, 2024 264.09 270.40 263.28 269.62 4,633,056 +5.99(+2.27%)
Jul 02, 2024 258.99 263.66 258.71 263.63 4,115,302 +2.62(+1.00%)
Jul 01, 2024 261.00 261.35 255.66 261.01 6,185,459 +0.31(+0.12%)
Jun 28, 2024 260.48 266.40 258.98 260.70 7,743,273 +1.84(+0.71%)
Jun 27, 2024 260.40 262.43 257.64 258.86 5,736,944 -2.05(-0.79%)
Jun 26, 2024 261.61 263.07 257.75 260.91 5,948,109 -0.86(-0.33%)
Jun 25, 2024 258.52 261.91 255.81 261.77 6,737,948 +5.99(+2.34%)
Jun 24, 2024 261.50 263.08 255.73 255.78 10,151,444 -9.11(-3.44%)
Jun 21, 2024 265.57 268.93 262.01 264.89 11,809,955 -4.03(-1.50%)
Jun 20, 2024 279.22 279.57 267.08 268.92 14,049,805 -7.84(-2.83%)
Jun 18, 2024 273.52 278.27 273.02 276.76 8,241,611 +4.28(+1.57%)
Jun 17, 2024 270.71 273.21 266.92 272.48 7,501,319 +4.59(+1.71%)
Jun 14, 2024 265.40 268.59 264.62 267.89 6,257,061 +0.68(+0.25%)
Jun 13, 2024 266.79 268.14 263.96 267.21 7,646,308 +4.12(+1.57%)
Jun 12, 2024 260.57 264.55 259.76 263.09 8,050,328 +7.61(+2.98%)
Jun 11, 2024 255.00 255.89 251.85 255.48 6,116,754 -0.38(-0.15%)
Jun 10, 2024 251.10 256.72 250.05 255.86 6,429,086 +3.65(+1.45%)
Jun 07, 2024 252.24 254.06 250.49 252.21 5,470,346 -0.20(-0.08%)
Jun 06, 2024 255.52 255.92 250.25 252.41 9,826,359 -2.00(-0.79%)
Jun 05, 2024 247.53 254.53 246.71 254.41 10,948,007 +11.81(+4.87%)
Jun 04, 2024 243.30 243.70 240.10 242.60 5,795,726 -0.88(-0.36%)
Jun 03, 2024 245.10 245.44 239.02 243.48 6,304,129 +3.00(+1.25%)
May 31, 2024 243.37 244.02 234.26 240.48 12,722,896 -1.79(-0.74%)
May 30, 2024 245.49 246.13 241.08 242.27 7,090,121 -3.38(-1.38%)
May 29, 2024 246.10 246.98 244.07 245.65 7,579,810 -4.18(-1.67%)
May 28, 2024 247.69 250.85 245.46 249.83 7,700,167 +5.57(+2.28%)
May 24, 2024 241.53 244.44 240.29 244.26 4,653,554 +4.44(+1.85%)
May 23, 2024 244.15 244.56 237.79 239.82 12,397,973 +3.23(+1.37%)
May 22, 2024 236.91 237.22 233.99 236.59 8,100,991 +1.92(+0.82%)
May 21, 2024 232.96 234.92 231.87 234.67 4,395,907 -0.33(-0.14%)
May 20, 2024 231.47 236.04 230.88 235.00 4,986,256 +4.75(+2.06%)
May 17, 2024 233.59 233.82 228.62 230.25 5,241,356 -1.95(-0.84%)
May 16, 2024 233.85 235.11 232.09 232.20 6,208,679 -1.70(-0.73%)
May 15, 2024 229.27 234.00 228.53 233.90 8,211,616 +6.82(+3.00%)
May 14, 2024 222.94 227.32 222.24 227.08 5,047,905 +3.82(+1.71%)
May 13, 2024 224.00 224.54 222.32 223.26 3,972,263 -0.04(-0.02%)
May 10, 2024 222.96 225.44 222.43 223.30 6,126,658 +3.32(+1.51%)
May 09, 2024 221.49 221.77 218.89 219.98 4,023,148 -1.42(-0.64%)
May 08, 2024 218.95 221.86 218.70 221.40 5,403,808 +0.67(+0.30%)
May 07, 2024 222.55 223.18 220.64 220.73 5,066,566 -1.94(-0.87%)
May 06, 2024 219.37 222.68 218.22 222.67 5,341,312 +4.94(+2.27%)
May 03, 2024 215.92 218.36 215.15 217.73 6,379,128 +5.70(+2.69%)
May 02, 2024 211.37 212.74 207.31 212.03 6,382,158 +4.18(+2.01%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.