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:

Vaneck Semiconductor ETF (NQ: SMH )

199.21 -9.42 (-4.52%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 206.72 208.00 198.44 199.21 13,578,941 -9.42(-4.52%)
Apr 18, 2024 210.97 212.25 207.36 208.63 10,349,716 -3.77(-1.77%)
Apr 17, 2024 219.51 220.12 212.07 212.40 11,723,097 -6.76(-3.08%)
Apr 16, 2024 217.33 220.36 216.47 219.16 6,768,986 +1.80(+0.83%)
Apr 15, 2024 223.75 224.98 216.61 217.36 6,749,708 -3.32(-1.50%)
Apr 12, 2024 223.50 223.82 219.97 220.68 8,741,487 -6.63(-2.92%)
Apr 11, 2024 223.48 227.57 221.68 227.31 7,195,166 +5.16(+2.32%)
Apr 10, 2024 221.00 224.38 220.50 222.15 8,163,213 -1.95(-0.87%)
Apr 09, 2024 225.36 225.95 220.04 224.10 5,373,212 +1.04(+0.47%)
Apr 08, 2024 224.89 225.28 222.17 223.06 4,214,625 +0.42(+0.19%)
Apr 05, 2024 221.22 224.07 219.61 222.64 8,103,966 +2.75(+1.25%)
Apr 04, 2024 229.10 229.81 219.64 219.89 9,281,917 -6.02(-2.66%)
Apr 03, 2024 222.73 227.52 222.68 225.91 5,920,354 +0.90(+0.40%)
Apr 02, 2024 224.25 225.43 222.38 225.01 5,986,215 -2.93(-1.29%)
Apr 01, 2024 225.50 230.95 225.50 227.94 7,896,516 +2.95(+1.31%)
Mar 28, 2024 224.31 225.24 225.20 224.99 3,763,267 +0.10(+0.04%)
Mar 27, 2024 226.59 226.84 221.49 224.89 7,613,913 -0.08(-0.04%)
Mar 26, 2024 228.80 229.46 224.76 224.97 6,395,811 -2.11(-0.93%)
Mar 25, 2024 225.22 229.24 224.86 227.08 4,937,403 -0.56(-0.25%)
Mar 22, 2024 225.60 229.25 225.22 227.64 5,350,256 +1.33(+0.59%)
Mar 21, 2024 228.58 230.05 225.81 226.31 11,727,264 +5.02(+2.27%)
Mar 20, 2024 218.85 221.62 216.83 221.29 9,150,951 +3.49(+1.60%)
Mar 19, 2024 215.72 218.85 212.82 217.80 10,603,319 -0.48(-0.22%)
Mar 18, 2024 222.17 223.16 217.82 218.28 8,664,142 +0.44(+0.20%)
Mar 15, 2024 216.94 220.30 215.93 217.84 11,402,015 -1.62(-0.74%)
Mar 14, 2024 222.78 223.99 217.41 219.46 11,438,665 -4.00(-1.79%)
Mar 13, 2024 225.87 225.87 221.15 223.46 9,833,074 -4.51(-1.98%)
Mar 12, 2024 224.55 228.02 220.56 227.97 10,656,285 +6.99(+3.16%)
Mar 11, 2024 222.14 223.88 219.11 220.98 12,841,069 -4.01(-1.78%)
Mar 08, 2024 236.93 239.14 224.44 224.99 22,519,262 -9.18(-3.92%)
Mar 07, 2024 229.73 234.91 229.46 234.17 13,632,667 +7.82(+3.45%)
Mar 06, 2024 225.13 228.76 223.68 226.35 11,239,519 +5.69(+2.58%)
Mar 05, 2024 222.36 223.23 218.29 220.66 10,411,900 -3.43(-1.53%)
Mar 04, 2024 224.00 227.13 222.67 224.09 10,898,286 +3.55(+1.61%)
Mar 01, 2024 214.12 221.32 213.98 220.54 10,273,259 +8.59(+4.05%)
Feb 29, 2024 209.80 212.56 208.79 211.95 6,446,885 +4.54(+2.19%)
Feb 28, 2024 207.61 208.75 206.43 207.41 4,503,580 -2.33(-1.11%)
Feb 27, 2024 211.01 211.76 208.84 209.74 4,967,718 -0.61(-0.29%)
Feb 26, 2024 210.60 211.62 208.83 210.35 7,549,752 +1.73(+0.83%)
Feb 23, 2024 212.03 213.36 206.97 208.62 8,526,198 -1.31(-0.62%)
Feb 22, 2024 207.18 210.70 206.33 209.93 12,440,030 +13.42(+6.83%)
Feb 21, 2024 195.64 196.54 193.72 196.51 8,624,828 -1.27(-0.64%)
Feb 20, 2024 200.27 200.76 194.65 197.78 11,304,984 -3.97(-1.97%)
Feb 16, 2024 204.33 206.08 201.21 201.75 6,273,109 -0.87(-0.43%)
Feb 15, 2024 204.60 204.74 202.01 202.62 7,093,267 -0.68(-0.33%)
Feb 14, 2024 202.00 203.91 200.41 203.30 8,042,677 +4.00(+2.01%)
Feb 13, 2024 197.17 201.56 196.29 199.30 11,268,226 -3.76(-1.85%)
Feb 12, 2024 204.20 207.12 201.97 203.06 9,791,018 -0.79(-0.39%)
Feb 09, 2024 201.15 204.20 199.77 203.85 7,642,220 +4.42(+2.22%)
Feb 08, 2024 197.57 200.86 196.82 199.43 9,049,678 +2.80(+1.42%)
Feb 07, 2024 193.70 196.79 192.41 196.63 7,133,207 +3.89(+2.02%)
Feb 06, 2024 195.85 195.89 190.12 192.74 8,503,539 -2.21(-1.13%)
Feb 05, 2024 193.54 195.72 191.44 194.95 8,596,673 +3.73(+1.95%)
Feb 02, 2024 188.22 191.72 187.86 191.22 7,865,374 +3.65(+1.95%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.