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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NQ: SMH )

233.49 +6.41 (+2.82%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 159.74 160.21 158.71 159.66 3,958,235 +0.12(+0.07%)
Jul 28, 2023 159.20 160.07 157.88 159.54 7,365,266 +3.02(+1.93%)
Jul 27, 2023 157.70 159.96 155.73 156.52 10,305,306 +2.76(+1.80%)
Jul 26, 2023 154.09 154.95 152.03 153.75 6,146,496 -1.70(-1.09%)
Jul 25, 2023 153.53 156.41 153.53 155.45 5,806,907 +2.46(+1.60%)
Jul 24, 2023 153.07 153.61 151.98 153.00 4,376,507 +0.13(+0.08%)
Jul 21, 2023 153.56 154.34 152.09 152.87 8,295,983 +0.81(+0.54%)
Jul 20, 2023 154.71 155.47 151.38 152.05 14,911,603 -5.58(-3.54%)
Jul 19, 2023 159.47 159.55 157.11 157.63 9,388,434 -1.67(-1.05%)
Jul 18, 2023 158.17 159.83 156.68 159.30 6,310,055 +0.44(+0.28%)
Jul 17, 2023 156.29 159.48 154.77 158.86 7,359,829 +2.90(+1.86%)
Jul 14, 2023 157.74 159.74 155.26 155.96 7,611,194 -1.30(-0.83%)
Jul 13, 2023 155.45 157.52 154.92 157.26 6,434,002 +3.69(+2.40%)
Jul 12, 2023 152.61 153.75 151.98 153.57 6,522,627 +3.16(+2.10%)
Jul 11, 2023 151.27 151.28 148.53 150.41 5,182,005 +0.16(+0.11%)
Jul 10, 2023 148.68 150.50 148.46 150.25 6,454,096 +2.10(+1.42%)
Jul 07, 2023 148.14 150.33 147.76 148.16 4,378,086 +0.14(+0.09%)
Jul 06, 2023 147.45 148.19 146.27 148.02 4,803,625 -1.78(-1.19%)
Jul 05, 2023 151.34 152.24 149.76 149.80 5,218,475 -2.88(-1.89%)
Jul 03, 2023 152.25 153.15 151.34 152.68 2,843,889 +1.34(+0.89%)
Jun 30, 2023 150.84 152.04 150.12 151.34 5,341,230 +2.32(+1.55%)
Jun 29, 2023 149.92 150.06 148.02 149.02 4,250,058 -0.22(-0.15%)
Jun 28, 2023 148.02 150.63 147.90 149.24 6,841,138 -1.36(-0.90%)
Jun 27, 2023 146.55 150.89 146.08 150.60 6,494,170 +4.63(+3.17%)
Jun 26, 2023 147.39 149.46 145.95 145.97 7,448,197 -0.68(-0.46%)
Jun 23, 2023 146.87 147.56 146.08 146.65 5,999,413 -2.54(-1.70%)
Jun 22, 2023 147.26 149.77 147.06 149.18 5,994,699 +0.74(+0.50%)
Jun 21, 2023 151.13 151.56 147.84 148.44 5,947,175 -3.48(-2.29%)
Jun 20, 2023 151.84 153.02 150.22 151.93 4,624,989 -0.54(-0.35%)
Jun 16, 2023 154.87 155.01 152.25 152.46 6,622,838 -1.09(-0.71%)
Jun 15, 2023 153.11 154.82 152.40 153.56 7,633,116 -1.11(-0.72%)
Jun 14, 2023 151.90 154.81 151.12 154.67 7,165,706 +2.32(+1.52%)
Jun 13, 2023 152.81 153.43 150.49 152.35 8,322,172 +2.08(+1.38%)
Jun 12, 2023 147.62 150.54 147.51 150.27 7,679,721 +4.31(+2.96%)
Jun 09, 2023 147.04 148.25 145.26 145.96 5,996,171 +0.67(+0.46%)
Jun 08, 2023 143.77 145.70 143.47 145.29 5,409,310 +1.66(+1.16%)
Jun 07, 2023 145.56 147.28 143.30 143.63 8,739,471 -0.83(-0.57%)
Jun 06, 2023 142.64 145.29 142.12 144.46 5,849,560 +1.01(+0.71%)
Jun 05, 2023 144.41 144.88 142.74 143.45 6,768,466 -1.82(-1.25%)
Jun 02, 2023 147.00 147.29 144.42 145.26 6,805,831 -0.36(-0.25%)
Jun 01, 2023 143.99 146.91 142.94 145.62 7,315,921 +2.16(+1.50%)
May 31, 2023 144.87 146.46 143.22 143.47 10,790,603 -3.72(-2.53%)
May 30, 2023 149.75 150.80 146.62 147.18 13,375,157 +0.71(+0.48%)
May 26, 2023 140.94 147.44 140.93 146.48 13,056,973 +6.86(+4.91%)
May 25, 2023 137.10 140.29 135.46 139.62 16,168,763 +11.05(+8.60%)
May 24, 2023 127.96 128.87 127.18 128.56 7,914,038 -1.92(-1.47%)
May 23, 2023 131.62 132.24 130.29 130.48 4,882,813 -1.91(-1.44%)
May 22, 2023 131.36 132.81 131.18 132.39 4,259,594 -0.11(-0.08%)
May 19, 2023 132.97 133.13 131.79 132.50 5,344,980 -0.73(-0.55%)
May 18, 2023 129.32 133.51 129.32 133.24 9,690,082 +4.51(+3.51%)
May 17, 2023 126.53 129.16 126.04 128.72 6,360,210 +3.39(+2.70%)
May 16, 2023 124.96 126.66 124.96 125.33 5,157,214 -0.03(-0.02%)
May 15, 2023 122.34 125.36 122.11 125.36 6,232,031 +3.20(+2.62%)
May 12, 2023 122.73 123.15 121.08 122.16 3,385,168 -0.14(-0.11%)
May 11, 2023 123.05 123.29 121.16 122.30 5,370,896 -1.09(-0.89%)
May 10, 2023 123.69 124.29 122.23 123.40 5,507,687 +0.99(+0.81%)
May 09, 2023 122.85 123.03 122.00 122.40 4,980,035 -1.92(-1.54%)
May 08, 2023 123.24 124.40 122.63 124.32 3,941,049 +0.69(+0.55%)
May 05, 2023 121.43 124.22 120.86 123.64 5,586,667 +2.56(+2.11%)
May 04, 2023 120.92 122.08 120.21 121.08 5,923,832 -0.41(-0.34%)
May 03, 2023 122.11 123.51 121.34 121.48 10,201,350 -1.27(-1.03%)
May 02, 2023 123.78 124.43 121.77 122.75 6,757,194 -1.07(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.