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 )

246.10 +3.56 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 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 (%)
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 2,594,588 +1.05(+0.42%)
Oct 23, 2024 250.45 251.67 245.84 249.01 4,970,678 -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 5,776,504 +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%)
Oct 01, 2024 245.63 246.58 237.00 238.88 7,736,917 -6.57(-2.68%)
Sep 30, 2024 244.15 247.01 241.87 245.45 6,256,436 -2.29(-0.92%)
Sep 27, 2024 253.19 253.21 246.12 247.74 7,128,568 -4.88(-1.93%)
Sep 26, 2024 255.50 255.99 247.37 252.62 10,077,820 +7.08(+2.88%)
Sep 25, 2024 243.23 247.08 242.80 245.54 4,961,395 +2.14(+0.88%)
Sep 24, 2024 241.08 244.38 238.28 243.40 5,434,384 +4.45(+1.86%)
Sep 23, 2024 238.81 239.82 237.12 238.95 3,780,841 +1.05(+0.44%)
Sep 20, 2024 238.80 239.65 234.96 237.90 8,183,293 -3.19(-1.32%)
Sep 19, 2024 239.97 243.85 238.31 241.09 11,250,351 +10.03(+4.34%)
Sep 18, 2024 234.89 237.84 230.79 231.06 7,297,133 -2.66(-1.14%)
Sep 17, 2024 236.61 237.13 231.84 233.72 4,721,941 -0.08(-0.03%)
Sep 16, 2024 233.39 235.00 230.87 233.80 5,503,499 -3.11(-1.31%)
Sep 13, 2024 235.00 237.55 234.22 236.91 6,405,808 +3.01(+1.29%)
Sep 12, 2024 232.92 235.96 229.96 233.90 8,211,676 +0.50(+0.21%)
Sep 11, 2024 223.79 233.70 219.40 233.40 11,146,032 +11.46(+5.16%)
Sep 10, 2024 220.62 222.14 216.46 221.94 7,649,104 +2.08(+0.95%)
Sep 09, 2024 218.46 220.31 215.79 219.86 7,932,551 +4.86(+2.26%)
Sep 06, 2024 223.35 223.67 213.57 215.00 12,043,622 -9.26(-4.13%)
Sep 05, 2024 222.06 227.77 221.73 224.26 6,529,847 -0.39(-0.17%)
Sep 04, 2024 221.83 228.58 221.46 224.65 8,644,887 -0.54(-0.24%)
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.
 
 
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.