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 )

217.73 +5.70 (+2.69%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	126.00	128.79	122.54	128.60	22,294,062	+2.46(+1.95%)
Jan 27, 2022	133.09	133.37	125.77	126.14	22,474,424	-5.63(-4.27%)
Jan 26, 2022	133.89	137.05	129.69	131.77	20,870,394	+1.87(+1.44%)
Jan 25, 2022	131.43	132.60	129.17	129.90	17,226,152	-5.36(-3.96%)
Jan 24, 2022	130.81	135.33	126.41	135.25	25,574,516	+1.71(+1.28%)
Jan 21, 2022	135.14	138.58	133.43	133.54	26,985,396	-2.26(-1.66%)
Jan 20, 2022	141.25	142.30	135.79	135.80	16,989,132	-4.29(-3.06%)
Jan 19, 2022	145.41	146.29	140.00	140.09	17,834,846	-3.98(-2.76%)
Jan 18, 2022	148.27	148.31	143.79	144.07	12,715,665	-6.75(-4.47%)
Jan 14, 2022				150.82	0	+3.13(+2.12%)
Jan 13, 2022	153.32	154.71	147.27	147.69	17,250,258	-2.61(-1.74%)
Jan 12, 2022	150.29	151.53	148.72	150.31	12,070,579	+1.27(+0.85%)
Jan 11, 2022	145.69	149.19	144.56	149.03	10,113,475	+2.95(+2.02%)
Jan 10, 2022	143.99	146.32	141.40	146.08	15,043,061	+0.19(+0.13%)
Jan 07, 2022	150.19	150.68	145.55	145.90	14,100,877	-4.58(-3.04%)
Jan 06, 2022	148.87	151.12	147.31	150.47	13,329,961	+1.48(+0.99%)
Jan 05, 2022	153.08	154.25	148.91	148.99	16,570,166	-5.29(-3.43%)
Jan 04, 2022	155.78	156.61	150.95	154.29	11,685,493	-0.81(-0.52%)

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