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)

246.01 -0.41 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, May 19, 2025 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 19, 2025 241.40 246.50 241.29 246.01 4,194,650 -0.41(-0.17%)
May 16, 2025 247.54 247.61 244.12 246.42 3,804,076 -0.71(-0.29%)
May 15, 2025 245.75 249.00 244.07 247.13 6,444,987 -0.86(-0.35%)
May 14, 2025 247.65 249.44 245.60 247.99 7,488,278 +2.43(+0.99%)
May 13, 2025 239.05 246.69 238.60 245.56 8,661,637 +8.15(+3.43%)
May 12, 2025 236.72 238.67 234.05 237.41 9,240,213 +14.01(+6.27%)
May 09, 2025 224.53 225.36 221.99 223.40 3,495,480 +1.45(+0.65%)
May 08, 2025 222.85 224.84 220.10 221.95 5,917,253 +1.93(+0.88%)
May 07, 2025 215.72 220.92 214.19 220.02 9,069,627 +4.43(+2.05%)
May 06, 2025 213.65 217.44 212.84 215.59 5,011,811 -2.02(-0.93%)
May 05, 2025 217.03 219.60 216.90 217.61 4,533,249 -1.42(-0.65%)
May 02, 2025 217.99 220.92 217.24 219.03 6,522,181 +6.73(+3.17%)
May 01, 2025 214.93 216.53 212.11 212.30 6,911,692 +1.02(+0.48%)
Apr 30, 2025 205.02 211.74 203.89 211.28 5,936,530 +0.99(+0.47%)
Apr 29, 2025 209.33 212.25 208.52 210.29 4,502,817 -0.36(-0.17%)
Apr 28, 2025 210.89 212.21 206.40 210.65 5,803,565 -1.32(-0.62%)
Apr 25, 2025 207.18 213.29 206.50 211.97 7,833,165 +3.00(+1.44%)
Apr 24, 2025 203.22 209.28 202.18 208.97 9,691,584 +10.06(+5.06%)
Apr 23, 2025 201.58 203.08 198.07 198.91 11,490,247 +7.01(+3.65%)
Apr 22, 2025 190.35 193.30 188.96 191.90 7,233,675 +4.07(+2.17%)
Apr 21, 2025 188.90 189.39 184.40 187.83 9,569,987 -4.70(-2.44%)
Apr 17, 2025 195.82 196.00 191.00 192.53 7,067,355 -1.82(-0.94%)
Apr 16, 2025 193.16 196.76 188.53 194.35 13,062,348 -8.57(-4.22%)
Apr 15, 2025 202.67 205.14 201.94 202.92 5,087,905 +1.31(+0.65%)
Apr 14, 2025 206.62 206.78 198.77 201.61 9,837,704 +0.30(+0.15%)
Apr 11, 2025 195.70 201.94 193.70 201.31 10,156,312 +5.10(+2.60%)
Apr 10, 2025 201.38 202.50 189.04 196.21 18,338,604 -14.62(-6.93%)
Apr 09, 2025 181.76 212.81 180.27 210.83 22,238,238 +30.88(+17.16%)
Apr 08, 2025 192.99 195.72 176.05 179.95 19,084,530 -4.95(-2.68%)
Apr 07, 2025 173.49 190.64 170.11 184.90 25,541,628 +4.10(+2.27%)
Apr 04, 2025 188.70 190.29 178.23 180.80 22,181,648 -14.77(-7.55%)
Apr 03, 2025 202.69 204.49 195.34 195.57 14,296,605 -18.52(-8.65%)
Apr 02, 2025 208.96 216.61 208.47 214.09 7,080,677 +1.60(+0.75%)
Apr 01, 2025 210.96 212.54 207.26 212.49 6,149,421 +1.02(+0.48%)
Mar 31, 2025 207.33 211.69 204.51 211.47 9,476,512 -0.70(-0.33%)
Mar 28, 2025 216.80 218.04 211.05 212.17 8,722,137 -5.58(-2.56%)
Mar 27, 2025 219.05 220.70 216.56 217.75 9,285,372 -4.26(-1.92%)
Mar 26, 2025 228.40 228.79 220.05 222.01 9,730,745 -7.64(-3.33%)
Mar 25, 2025 230.45 230.66 228.85 229.65 3,451,265 -0.98(-0.42%)
Mar 24, 2025 229.20 232.42 229.10 230.63 6,502,868 +5.86(+2.61%)
Mar 21, 2025 222.77 225.61 221.41 224.77 6,319,301 -2.28(-1.00%)
Mar 20, 2025 225.14 229.01 224.89 227.05 3,637,991 -0.36(-0.16%)
Mar 19, 2025 225.42 231.01 223.78 227.41 4,930,825 +1.99(+0.88%)
Mar 18, 2025 226.63 227.77 223.88 225.42 5,196,357 -3.54(-1.55%)
Mar 17, 2025 226.23 231.04 226.02 228.96 5,191,423 +2.39(+1.05%)
Mar 14, 2025 223.35 226.96 223.28 226.57 5,100,715 +7.02(+3.20%)
Mar 13, 2025 220.78 223.88 217.81 219.55 5,123,887 -0.97(-0.44%)
Mar 12, 2025 220.32 222.95 218.18 220.52 8,705,438 +6.30(+2.94%)
Mar 11, 2025 215.21 219.02 210.46 214.22 7,380,395 -0.31(-0.14%)
Mar 10, 2025 219.57 221.29 211.51 214.53 9,607,112 -10.56(-4.69%)
Mar 07, 2025 220.60 225.75 217.07 225.09 9,426,858 +5.31(+2.42%)
Mar 06, 2025 221.98 226.16 219.07 219.78 9,137,443 -9.62(-4.19%)
Mar 05, 2025 227.82 230.21 223.47 229.40 6,797,477 +4.17(+1.85%)
Mar 04, 2025 222.46 230.80 218.05 225.23 12,551,565 +2.22(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.