Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VanEck Semiconductor ETF (NQ:SMH)

214.09 +1.60 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 208.96 216.61 208.47 214.09 7,080,677 +1.60(+0.75%)
Apr 01, 2025 210.96 212.54 207.26 212.49 6,149,421 +1.02(+0.48%)
Mar 31, 2025 207.33 211.69 204.51 211.47 9,476,512 -0.70(-0.33%)
Mar 28, 2025 216.80 218.04 211.05 212.17 8,722,137 -5.58(-2.56%)
Mar 27, 2025 219.05 220.70 216.56 217.75 9,285,372 -4.26(-1.92%)
Mar 26, 2025 228.40 228.79 220.05 222.01 9,730,745 -7.64(-3.33%)
Mar 25, 2025 230.45 230.66 228.85 229.65 3,451,265 -0.98(-0.42%)
Mar 24, 2025 229.20 232.42 229.10 230.63 6,502,868 +5.86(+2.61%)
Mar 21, 2025 222.77 225.61 221.41 224.77 6,319,301 -2.28(-1.00%)
Mar 20, 2025 225.14 229.01 224.89 227.05 3,637,991 -0.36(-0.16%)
Mar 19, 2025 225.42 231.01 223.78 227.41 4,930,825 +1.99(+0.88%)
Mar 18, 2025 226.63 227.77 223.88 225.42 5,196,357 -3.54(-1.55%)
Mar 17, 2025 226.23 231.04 226.02 228.96 5,191,423 +2.39(+1.05%)
Mar 14, 2025 223.35 226.96 223.28 226.57 5,100,715 +7.02(+3.20%)
Mar 13, 2025 220.78 223.88 217.81 219.55 5,123,887 -0.97(-0.44%)
Mar 12, 2025 220.32 222.95 218.18 220.52 8,705,438 +6.30(+2.94%)
Mar 11, 2025 215.21 219.02 210.46 214.22 7,380,395 -0.31(-0.14%)
Mar 10, 2025 219.57 221.29 211.51 214.53 9,607,112 -10.56(-4.69%)
Mar 07, 2025 220.60 225.75 217.07 225.09 9,426,858 +5.31(+2.42%)
Mar 06, 2025 221.98 226.16 219.07 219.78 9,137,443 -9.62(-4.19%)
Mar 05, 2025 227.82 230.21 223.47 229.40 6,797,477 +4.17(+1.85%)
Mar 04, 2025 222.46 230.80 218.05 225.23 12,551,565 +2.22(+1.00%)
Mar 03, 2025 235.37 235.37 220.95 223.01 9,990,458 -9.76(-4.19%)
Feb 28, 2025 228.37 233.78 225.63 232.77 8,654,679 +3.98(+1.74%)
Feb 27, 2025 246.07 246.38 228.70 228.79 10,514,009 -15.03(-6.16%)
Feb 26, 2025 241.60 246.12 240.90 243.82 6,656,742 +5.57(+2.34%)
Feb 25, 2025 242.71 243.78 237.34 238.25 7,648,782 -5.17(-2.12%)
Feb 24, 2025 251.30 252.06 243.28 243.42 7,506,638 -6.57(-2.63%)
Feb 21, 2025 258.35 258.70 249.19 249.99 7,578,516 -7.81(-3.03%)
Feb 20, 2025 258.07 259.63 254.92 257.80 4,400,775 +0.46(+0.18%)
Feb 19, 2025 255.98 258.38 253.88 257.34 3,021,761 +1.12(+0.44%)
Feb 18, 2025 254.72 257.20 253.34 256.22 6,354,178 +3.64(+1.44%)
Feb 14, 2025 252.00 253.22 250.63 252.58 4,279,528 +0.66(+0.26%)
Feb 13, 2025 248.00 252.09 247.79 251.92 4,481,422 +3.41(+1.37%)
Feb 12, 2025 245.70 248.74 244.54 248.51 4,211,846 -1.36(-0.54%)
Feb 11, 2025 247.70 251.04 247.41 249.87 3,131,513 +0.25(+0.10%)
Feb 10, 2025 247.00 250.29 247.00 249.62 4,223,468 +4.62(+1.89%)
Feb 07, 2025 249.56 250.65 243.48 245.00 7,258,930 -3.35(-1.35%)
Feb 06, 2025 247.18 248.43 245.61 248.35 4,869,829 +1.21(+0.49%)
Feb 05, 2025 242.12 247.50 240.40 247.14 4,800,367 +5.67(+2.35%)
Feb 04, 2025 238.81 242.62 238.58 241.47 4,574,762 +2.69(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.