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 (%)
Dec 29, 2023 176.02 176.38 173.67 174.87 5,391,626 -0.95(-0.54%)
Dec 28, 2023 176.62 176.73 175.71 175.82 4,055,708 -0.04(-0.02%)
Dec 27, 2023 176.35 176.75 175.19 175.86 5,112,911 +0.19(+0.11%)
Dec 26, 2023 173.78 176.31 173.78 175.67 4,828,728 +2.39(+1.38%)
Dec 22, 2023 174.10 174.41 172.41 173.28 4,089,167 +0.02(+0.01%)
Dec 21, 2023 172.35 173.54 171.52 173.26 8,181,515 +4.18(+2.47%)
Dec 20, 2023 172.85 173.69 169.01 169.08 8,555,745 -4.84(-2.78%)
Dec 19, 2023 173.20 174.05 172.91 173.92 5,029,979 +0.58(+0.33%)
Dec 18, 2023 173.56 173.87 171.97 173.34 5,157,142 +0.30(+0.18%)
Dec 15, 2023 172.85 174.81 172.66 173.04 6,943,615 +0.81(+0.47%)
Dec 14, 2023 170.59 172.82 170.39 172.22 9,501,858 +3.12(+1.85%)
Dec 13, 2023 167.30 170.07 166.75 169.10 8,077,064 +1.97(+1.18%)
Dec 12, 2023 164.59 167.19 164.34 167.13 7,018,031 +1.75(+1.06%)
Dec 11, 2023 162.55 165.99 162.31 165.38 9,728,679 +3.88(+2.40%)
Dec 08, 2023 159.88 161.96 159.70 161.51 5,717,933 +1.37(+0.86%)
Dec 07, 2023 157.92 160.47 157.27 160.13 8,842,884 +3.58(+2.29%)
Dec 06, 2023 159.71 160.01 156.35 156.56 6,495,525 -1.27(-0.81%)
Dec 05, 2023 156.58 158.00 156.12 157.83 4,874,168 +0.00(+0.00%)
Dec 04, 2023 158.30 158.54 155.62 157.83 8,179,091 -2.34(-1.46%)
Dec 01, 2023 159.04 160.75 157.91 160.16 6,152,237 +0.65(+0.40%)
Nov 30, 2023 161.87 161.87 158.30 159.52 9,352,268 -1.72(-1.07%)
Nov 29, 2023 161.82 163.35 161.03 161.24 7,684,689 +1.47(+0.92%)
Nov 28, 2023 159.90 160.53 158.66 159.77 6,201,854 -0.93(-0.58%)
Nov 27, 2023 160.24 161.91 159.77 160.69 6,062,894 -0.10(-0.06%)
Nov 24, 2023 161.27 161.48 160.37 160.79 2,961,285 -0.36(-0.22%)
Nov 22, 2023 162.28 163.94 160.36 161.15 9,196,859 -0.35(-0.22%)
Nov 21, 2023 162.71 162.99 160.73 161.50 9,052,868 -2.41(-1.47%)
Nov 20, 2023 161.81 164.45 161.55 163.91 7,175,708 +2.32(+1.43%)
Nov 17, 2023 160.22 161.98 159.92 161.60 5,199,360 +0.75(+0.47%)
Nov 16, 2023 159.68 161.20 159.28 160.84 7,324,369 +0.60(+0.37%)
Nov 15, 2023 161.26 161.26 159.13 160.24 9,055,024 +0.12(+0.07%)
Nov 14, 2023 158.93 160.57 158.56 160.12 9,801,174 +4.74(+3.05%)
Nov 13, 2023 155.36 156.08 154.26 155.38 7,100,944 -0.95(-0.61%)
Nov 10, 2023 152.33 156.73 151.78 156.34 11,499,552 +6.08(+4.05%)
Nov 09, 2023 152.04 153.59 150.10 150.25 10,587,624 -0.27(-0.18%)
Nov 08, 2023 150.46 151.20 149.54 150.52 6,201,102 +0.54(+0.36%)
Nov 07, 2023 148.76 150.61 148.42 149.99 4,627,811 +0.93(+0.63%)
Nov 06, 2023 148.85 149.54 147.40 149.05 5,455,541 +0.44(+0.29%)
Nov 03, 2023 146.71 149.63 146.30 148.61 8,226,482 +3.39(+2.33%)
Nov 02, 2023 144.75 146.15 143.43 145.22 11,806,439 +3.67(+2.59%)
Nov 01, 2023 138.37 141.73 138.23 141.56 11,821,007 +3.44(+2.49%)
Oct 31, 2023 137.13 138.44 135.28 138.12 7,947,949 +0.98(+0.72%)
Oct 30, 2023 137.58 138.80 135.69 137.13 8,888,985 -0.35(-0.25%)
Oct 27, 2023 138.21 138.89 136.84 137.48 11,430,142 +0.84(+0.62%)
Oct 26, 2023 138.27 139.81 135.81 136.64 15,184,395 -1.21(-0.88%)
Oct 25, 2023 141.94 142.29 137.20 137.85 12,515,701 -5.56(-3.88%)
Oct 24, 2023 142.14 143.63 141.68 143.41 7,868,604 +1.66(+1.17%)
Oct 23, 2023 140.29 143.67 139.12 141.75 9,970,255 +0.50(+0.35%)
Oct 20, 2023 143.36 144.52 141.08 141.25 8,177,760 -2.25(-1.57%)
Oct 19, 2023 146.37 146.78 143.02 143.50 15,812,838 -0.98(-0.68%)
Oct 18, 2023 144.56 145.83 143.76 144.48 12,604,965 -2.95(-2.00%)
Oct 17, 2023 145.71 148.57 143.60 147.43 12,935,307 -1.76(-1.18%)
Oct 16, 2023 147.66 149.78 147.85 149.19 9,518,223 +1.70(+1.15%)
Oct 13, 2023 151.51 151.72 147.16 147.49 9,189,501 -3.79(-2.50%)
Oct 12, 2023 150.93 153.14 149.82 151.28 8,605,773 +0.76(+0.51%)
Oct 11, 2023 149.74 150.53 148.59 150.51 8,975,460 +1.61(+1.08%)
Oct 10, 2023 147.61 150.07 146.94 148.90 6,831,114 +1.82(+1.24%)
Oct 09, 2023 145.91 147.57 144.77 147.08 6,883,503 -0.38(-0.26%)
Oct 06, 2023 143.77 148.05 142.67 147.46 10,005,952 +3.12(+2.16%)
Oct 05, 2023 144.42 145.03 142.81 144.34 6,130,654 +0.00(+0.00%)
Oct 04, 2023 142.99 144.61 142.10 144.34 11,149,688 +2.22(+1.56%)
Oct 03, 2023 144.42 145.98 141.31 142.12 9,513,631 -3.23(-2.22%)
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.