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

- Apartments

Recent Quotes

My Watchlist

Indicators

Vaneck Semiconductor ETF (NQ: SMH )

272.48 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	176.02	176.38	173.67	174.87	5,391,626	-0.95(-0.54%)
Dec 28, 2023	176.62	176.73	175.71	175.82	4,055,708	-0.04(-0.02%)
Dec 27, 2023	176.35	176.75	175.19	175.86	5,112,911	+0.19(+0.11%)
Dec 26, 2023	173.78	176.31	173.78	175.67	4,828,728	+2.39(+1.38%)
Dec 22, 2023	174.10	174.41	172.41	173.28	4,089,167	+0.02(+0.01%)
Dec 21, 2023	172.35	173.54	171.52	173.26	8,181,515	+4.18(+2.47%)
Dec 20, 2023	172.85	173.69	169.01	169.08	8,555,745	-4.84(-2.78%)
Dec 19, 2023	173.20	174.05	172.91	173.92	5,029,979	+0.58(+0.33%)
Dec 18, 2023	173.56	173.87	171.97	173.34	5,157,142	+0.30(+0.18%)
Dec 15, 2023	172.85	174.81	172.66	173.04	6,943,615	+0.81(+0.47%)
Dec 14, 2023	170.59	172.82	170.39	172.22	9,501,858	+3.12(+1.85%)
Dec 13, 2023	167.30	170.07	166.75	169.10	8,077,064	+1.97(+1.18%)
Dec 12, 2023	164.59	167.19	164.34	167.13	7,018,031	+1.75(+1.06%)
Dec 11, 2023	162.55	165.99	162.31	165.38	9,728,679	+3.88(+2.40%)
Dec 08, 2023	159.88	161.96	159.70	161.51	5,717,933	+1.37(+0.86%)
Dec 07, 2023	157.92	160.47	157.27	160.13	8,842,884	+3.58(+2.29%)
Dec 06, 2023	159.71	160.01	156.35	156.56	6,495,525	-1.27(-0.81%)
Dec 05, 2023	156.58	158.00	156.12	157.83	4,874,168	+0.00(+0.00%)
Dec 04, 2023	158.30	158.54	155.62	157.83	8,179,091	-2.34(-1.46%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vaneck Semiconductor ETF (NQ: SMH )

Historical Prices