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 )

217.73 +5.70 (+2.69%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 03, 2024 215.92 218.36 215.15 217.73 6,379,128 +5.70(+2.69%)
May 02, 2024 211.37 212.74 207.31 212.03 6,382,158 +4.18(+2.01%)
May 01, 2024 211.14 214.54 206.11 207.85 12,944,399 -6.24(-2.91%)
Apr 30, 2024 217.34 219.62 214.09 214.09 4,943,749 -4.29(-1.96%)
Apr 29, 2024 217.48 218.61 214.90 218.38 4,814,505 +0.74(+0.34%)
Apr 26, 2024 212.53 218.68 211.94 217.64 6,365,444 +5.44(+2.56%)
Apr 25, 2024 207.09 213.68 205.75 212.20 8,680,728 +4.16(+2.00%)
Apr 24, 2024 212.64 213.14 206.95 208.04 6,560,708 +0.24(+0.12%)
Apr 23, 2024 204.49 208.58 203.93 207.80 7,298,365 +4.78(+2.35%)
Apr 22, 2024 200.97 204.38 199.15 203.02 9,800,142 +3.81(+1.91%)
Apr 19, 2024 206.72 208.00 198.44 199.21 13,584,629 -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%)
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.