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 )

230.25 -1.95 (-0.84%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	121.52	122.89	121.05	122.89	7,598,984	+2.02(+1.67%)
Apr 27, 2023	119.84	121.03	117.89	120.86	6,854,931	+1.16(+0.97%)
Apr 26, 2023	120.08	120.89	119.13	119.70	7,741,568	+0.83(+0.70%)
Apr 25, 2023	121.80	121.81	118.82	118.87	10,525,560	-3.89(-3.17%)
Apr 24, 2023	123.16	123.93	121.98	122.77	4,513,141	-0.66(-0.54%)
Apr 21, 2023	123.84	124.57	122.55	123.43	5,233,707	-1.28(-1.02%)
Apr 20, 2023	123.75	126.51	123.66	124.70	5,914,889	+0.14(+0.11%)
Apr 19, 2023	124.03	124.78	123.75	124.56	5,042,535	-1.19(-0.95%)
Apr 18, 2023	126.33	127.14	124.81	125.76	5,737,373	+0.56(+0.45%)
Apr 17, 2023	124.15	125.23	123.58	125.20	5,327,752	-0.09(-0.07%)
Apr 14, 2023	125.35	126.72	123.92	125.28	4,930,818	-0.13(-0.11%)
Apr 13, 2023	124.75	126.13	123.84	125.42	5,795,463	+1.00(+0.81%)
Apr 12, 2023	127.76	127.99	124.32	124.42	7,795,395	-2.25(-1.78%)
Apr 11, 2023	127.81	127.99	126.48	126.67	6,326,575	-0.68(-0.53%)
Apr 10, 2023	124.30	127.41	124.10	127.34	6,026,940	+1.90(+1.51%)
Apr 06, 2023	124.57	126.26	123.89	125.44	7,492,963	-0.38(-0.30%)
Apr 05, 2023	126.75	126.96	124.47	125.82	10,126,496	-2.24(-1.75%)
Apr 04, 2023	130.32	130.48	127.44	128.06	8,105,894	-2.00(-1.54%)

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