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 )

268.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 279.22 279.57 267.08 268.92 14,049,805 -7.84(-2.83%)
Jun 18, 2024 273.52 278.27 273.02 276.76 8,241,611 +4.28(+1.57%)
Jun 17, 2024 270.71 273.21 266.92 272.48 7,501,319 +4.59(+1.71%)
Jun 14, 2024 265.40 268.59 264.62 267.89 6,257,061 +0.68(+0.25%)
Jun 13, 2024 266.79 268.14 263.96 267.21 7,646,308 +4.12(+1.57%)
Jun 12, 2024 260.57 264.55 259.76 263.09 8,050,328 +7.61(+2.98%)
Jun 11, 2024 255.00 255.89 251.85 255.48 6,116,754 -0.38(-0.15%)
Jun 10, 2024 251.10 256.72 250.05 255.86 6,429,086 +3.65(+1.45%)
Jun 07, 2024 252.24 254.06 250.49 252.21 5,470,346 -0.20(-0.08%)
Jun 06, 2024 255.52 255.92 250.25 252.41 9,826,359 -2.00(-0.79%)
Jun 05, 2024 247.53 254.53 246.71 254.41 10,948,007 +11.81(+4.87%)
Jun 04, 2024 243.30 243.70 240.10 242.60 5,795,726 -0.88(-0.36%)
Jun 03, 2024 245.10 245.44 239.02 243.48 6,304,129 +3.00(+1.25%)
May 31, 2024 243.37 244.02 234.26 240.48 12,722,896 -1.79(-0.74%)
May 30, 2024 245.49 246.13 241.08 242.27 7,090,121 -3.38(-1.38%)
May 29, 2024 246.10 246.98 244.07 245.65 7,579,810 -4.18(-1.67%)
May 28, 2024 247.69 250.85 245.46 249.83 7,700,167 +5.57(+2.28%)
May 24, 2024 241.53 244.44 240.29 244.26 4,653,554 +4.44(+1.85%)
May 23, 2024 244.15 244.56 237.79 239.82 12,397,973 +3.23(+1.37%)
May 22, 2024 236.91 237.22 233.99 236.59 8,100,991 +1.92(+0.82%)
May 21, 2024 232.96 234.92 231.87 234.67 4,395,907 -0.33(-0.14%)
May 20, 2024 231.47 236.04 230.88 235.00 4,986,256 +4.75(+2.06%)
May 17, 2024 233.59 233.82 228.62 230.25 5,241,356 -1.95(-0.84%)
May 16, 2024 233.85 235.11 232.09 232.20 6,208,679 -1.70(-0.73%)
May 15, 2024 229.27 234.00 228.53 233.90 8,211,616 +6.82(+3.00%)
May 14, 2024 222.94 227.32 222.24 227.08 5,047,905 +3.82(+1.71%)
May 13, 2024 224.00 224.54 222.32 223.26 3,972,263 -0.04(-0.02%)
May 10, 2024 222.96 225.44 222.43 223.30 6,126,658 +3.32(+1.51%)
May 09, 2024 221.49 221.77 218.89 219.98 4,023,148 -1.42(-0.64%)
May 08, 2024 218.95 221.86 218.70 221.40 5,403,808 +0.67(+0.30%)
May 07, 2024 222.55 223.18 220.64 220.73 5,066,566 -1.94(-0.87%)
May 06, 2024 219.37 222.68 218.22 222.67 5,341,312 +4.94(+2.27%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.