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 )

230.25 -1.95 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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 153.11 154.82 153.56 7,633,116 +29.23(+23.51%)
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%)
May 01, 2023 123.24 124.21 122.92 123.82 5,231,403 +0.94(+0.76%)
Apr 28, 2023 121.52 122.89 121.05 122.89 7,598,984 +2.02(+1.67%)
Apr 27, 2023 119.84 121.03 117.89 120.86 6,854,931 +1.16(+0.97%)
Apr 26, 2023 120.08 120.89 119.13 119.70 7,741,568 +0.83(+0.70%)
Apr 25, 2023 121.80 121.81 118.82 118.87 10,525,560 -3.89(-3.17%)
Apr 24, 2023 123.16 123.93 121.98 122.77 4,513,141 -0.66(-0.54%)
Apr 21, 2023 123.84 124.57 122.55 123.43 5,233,707 -1.28(-1.02%)
Apr 20, 2023 123.75 126.51 123.66 124.70 5,914,889 +0.14(+0.11%)
Apr 19, 2023 124.03 124.78 123.75 124.56 5,042,535 -1.19(-0.95%)
Apr 18, 2023 126.33 127.14 124.81 125.76 5,737,373 +0.56(+0.45%)
Apr 17, 2023 124.15 125.23 123.58 125.20 5,327,752 -0.09(-0.07%)
Apr 14, 2023 125.35 126.72 123.92 125.28 4,930,818 -0.13(-0.11%)
Apr 13, 2023 124.75 126.13 123.84 125.42 5,795,463 +1.00(+0.81%)
Apr 12, 2023 127.76 127.99 124.32 124.42 7,795,395 -2.25(-1.78%)
Apr 11, 2023 127.81 127.99 126.48 126.67 6,326,575 -0.68(-0.53%)
Apr 10, 2023 124.30 127.41 124.10 127.34 6,026,940 +1.90(+1.51%)
Apr 06, 2023 124.57 126.26 123.89 125.44 7,492,963 -0.38(-0.30%)
Apr 05, 2023 126.75 126.96 124.47 125.82 10,126,496 -2.24(-1.75%)
Apr 04, 2023 130.32 130.48 127.44 128.06 8,105,894 -2.00(-1.54%)
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.