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 )

216.03 -5.22 (-2.36%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 218.49 221.16 214.83 216.03 3,926,590 -5.22(-2.36%)
Nov 25, 2022 222.65 223.52 221.25 221.25 1,103,676 -2.63(-1.17%)
Nov 23, 2022 221.91 226.08 221.58 223.88 2,890,466 +1.93(+0.87%)
Nov 22, 2022 217.47 221.95 215.62 221.95 4,141,549 +6.27(+2.91%)
Nov 21, 2022 216.70 217.34 214.76 215.68 2,534,971 -3.84(-1.75%)
Nov 18, 2022 222.69 222.70 216.85 219.52 4,012,736 +0.40(+0.18%)
Nov 17, 2022 213.21 220.15 212.76 219.12 4,509,278 +1.64(+0.75%)
Nov 16, 2022 220.76 221.28 216.21 217.48 5,352,439 -8.12(-3.60%)
Nov 15, 2022 228.52 229.28 222.75 225.60 5,726,659 +6.89(+3.15%)
Nov 14, 2022 219.85 222.60 218.31 218.71 6,122,399 -2.09(-0.95%)
Nov 11, 2022 214.51 221.82 212.90 220.80 6,377,782 +7.01(+3.28%)
Nov 10, 2022 205.27 214.17 203.44 213.79 8,538,504 +19.82(+10.22%)
Nov 09, 2022 196.74 197.39 193.66 193.97 4,319,370 -5.42(-2.72%)
Nov 08, 2022 198.79 201.67 195.60 199.39 6,072,176 +4.21(+2.16%)
Nov 07, 2022 192.52 195.71 190.41 195.18 5,104,334 +3.78(+1.97%)
Nov 04, 2022 189.72 191.56 186.77 191.40 4,235,750 +8.50(+4.65%)
Nov 03, 2022 182.26 186.10 180.39 182.90 5,729,626 -2.17(-1.17%)
Nov 02, 2022 191.99 184.98 185.07 5,951,413 -5.46(-2.87%)
Nov 01, 2022 193.30 193.75 189.69 190.53 2,334,728 +1.31(+0.69%)
Oct 31, 2022 191.20 191.67 188.19 189.22 2,987,870 -3.56(-1.85%)
Oct 28, 2022 186.14 193.06 185.81 192.78 4,607,477 +7.09(+3.82%)
Oct 27, 2022 190.41 191.97 185.45 185.69 5,086,828 -2.35(-1.25%)
Oct 26, 2022 186.75 192.36 185.56 188.04 4,949,040 -1.86(-0.98%)
Oct 25, 2022 187.16 191.25 187.07 189.90 6,743,871 +2.96(+1.58%)
Oct 24, 2022 185.80 187.70 182.23 186.94 4,916,544 +0.59(+0.32%)
Oct 21, 2022 179.34 186.63 178.55 186.35 6,442,037 +6.21(+3.45%)
Oct 20, 2022 180.19 185.40 179.05 180.14 5,438,418 +1.42(+0.79%)
Oct 19, 2022 176.38 180.34 175.55 178.72 4,267,665 +1.43(+0.81%)
Oct 18, 2022 182.47 183.67 174.55 177.29 4,899,154 +0.04(+0.02%)
Oct 17, 2022 177.69 179.48 175.82 177.25 4,174,766 +4.10(+2.37%)
Oct 14, 2022 182.59 183.03 172.79 173.15 4,992,492 -7.71(-4.26%)
Oct 13, 2022 168.74 184.19 166.97 180.86 10,703,001 +5.37(+3.06%)
Oct 12, 2022 176.57 177.58 174.70 175.49 3,802,131 -1.06(-0.60%)
Oct 11, 2022 178.89 180.07 174.19 176.55 8,025,905 -5.75(-3.15%)
Oct 10, 2022 188.27 188.39 180.10 182.30 6,567,199 -6.30(-3.34%)
Oct 07, 2022 194.66 195.21 187.81 188.60 6,126,768 -11.96(-5.96%)
Oct 06, 2022 201.34 204.71 199.96 200.56 4,297,166 -1.38(-0.68%)
Oct 05, 2022 197.04 203.45 195.31 201.94 3,365,300 +1.98(+0.99%)
Oct 04, 2022 197.64 200.57 197.00 199.96 5,436,522 +8.20(+4.28%)
Oct 03, 2022 187.27 193.66 186.11 191.76 4,269,178 +6.64(+3.59%)
Sep 30, 2022 185.66 190.62 185.11 185.12 3,391,273 -2.78(-1.48%)
Sep 29, 2022 190.38 190.87 185.40 187.90 5,249,988 -6.11(-3.15%)
Sep 28, 2022 189.72 194.87 189.01 194.01 4,970,530 +2.44(+1.27%)
Sep 27, 2022 193.10 194.71 188.89 191.57 4,121,708 +1.44(+0.76%)
Sep 26, 2022 192.40 194.89 189.80 190.13 2,990,586 -2.24(-1.16%)
Sep 23, 2022 192.97 193.68 189.47 192.37 4,375,990 -2.79(-1.43%)
Sep 22, 2022 199.69 200.10 194.49 195.16 5,816,579 -5.56(-2.77%)
Sep 21, 2022 202.93 209.37 200.67 200.72 5,573,838 -1.69(-0.83%)
Sep 20, 2022 203.20 204.25 201.16 202.41 2,731,388 -2.84(-1.38%)
Sep 19, 2022 201.30 205.82 201.12 205.25 3,349,063 +1.34(+0.66%)
Sep 16, 2022 201.00 204.12 199.41 203.91 4,344,975 +0.91(+0.45%)
Sep 15, 2022 205.49 207.32 201.57 203.00 4,953,050 -3.68(-1.78%)
Sep 14, 2022 206.26 208.01 203.97 206.68 5,219,493 +2.22(+1.09%)
Sep 13, 2022 209.82 211.53 203.89 204.46 4,809,816 -12.94(-5.95%)
Sep 12, 2022 217.75 218.83 215.32 217.40 3,592,423 +0.54(+0.25%)
Sep 09, 2022 214.67 217.48 214.28 216.86 4,064,170 +5.25(+2.48%)
Sep 08, 2022 206.78 212.43 205.30 211.61 3,915,137 +2.83(+1.36%)
Sep 07, 2022 205.96 210.36 204.49 208.78 3,963,686 +3.28(+1.60%)
Sep 06, 2022 207.84 209.03 204.18 205.50 3,736,054 -2.32(-1.12%)
Sep 02, 2022 212.54 214.57 206.93 207.82 3,442,299 -2.06(-0.98%)
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.