Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 30.15 30.31 30.13 30.20 3,555,774 +0.21(+0.71%)
Oct 28, 2016 30.24 30.40 29.98 29.98 4,862,622 -0.17(-0.57%)
Oct 27, 2016 30.51 30.62 30.13 30.16 5,780,986 -0.09(-0.29%)
Oct 26, 2016 29.90 30.44 29.90 30.24 2,554,863 -0.09(-0.29%)
Oct 25, 2016 30.35 30.45 30.28 30.33 3,216,287 -0.08(-0.28%)
Oct 24, 2016 30.22 30.42 30.17 30.42 2,937,123 +0.38(+1.28%)
Oct 21, 2016 29.97 30.07 29.75 30.03 4,582,174 -0.04(-0.13%)
Oct 20, 2016 29.77 30.17 29.65 30.07 8,072,306 +0.26(+0.88%)
Oct 19, 2016 29.80 29.92 29.66 29.81 15,147,446 -0.31(-1.03%)
Oct 18, 2016 30.13 30.28 30.04 30.12 6,101,416 +0.34(+1.13%)
Oct 17, 2016 29.85 30.03 29.76 29.78 2,038,174 -0.12(-0.41%)
Oct 14, 2016 29.92 30.24 29.87 29.91 5,304,158 +0.19(+0.64%)
Oct 13, 2016 29.78 29.84 29.22 29.72 14,914,779 -0.35(-1.15%)
Oct 12, 2016 30.02 30.11 29.75 30.06 9,648,122 +0.00(+0.00%)
Oct 11, 2016 30.57 30.64 29.82 30.06 9,359,252 -0.63(-2.06%)
Oct 10, 2016 30.97 31.05 30.68 30.70 4,013,326 -0.10(-0.32%)
Oct 07, 2016 30.86 30.86 30.52 30.79 4,751,217 +0.02(+0.07%)
Oct 06, 2016 30.67 30.83 30.42 30.77 5,613,530 +0.18(+0.58%)
Oct 05, 2016 30.51 30.84 30.47 30.59 9,103,388 +0.23(+0.77%)
Oct 04, 2016 30.62 30.73 30.32 30.36 8,178,133 -0.13(-0.42%)
Oct 03, 2016 30.67 30.88 30.45 30.49 4,973,943 -0.24(-0.78%)
Sep 30, 2016 30.44 30.85 30.44 30.73 7,396,611 +0.48(+1.59%)
Sep 29, 2016 29.83 30.43 29.56 30.24 15,259,696 +0.37(+1.23%)
Sep 28, 2016 29.91 30.01 29.67 29.88 3,611,075 +0.04(+0.13%)
Sep 27, 2016 29.30 29.85 29.26 29.84 9,162,659 +0.48(+1.64%)
Sep 26, 2016 29.46 29.52 29.26 29.36 3,946,664 -0.27(-0.93%)
Sep 23, 2016 29.97 29.98 29.60 29.63 4,765,285 -0.35(-1.17%)
Sep 22, 2016 30.14 30.25 29.88 29.98 7,057,561 +0.14(+0.47%)
Sep 21, 2016 29.67 29.89 29.48 29.84 8,762,898 +0.41(+1.38%)
Sep 20, 2016 29.71 29.75 29.37 29.43 3,222,093 -0.11(-0.37%)
Sep 19, 2016 29.75 29.94 29.48 29.54 4,919,474 +0.10(+0.35%)
Sep 16, 2016 29.83 29.83 29.22 29.44 6,063,322 +0.01(+0.05%)
Sep 15, 2016 28.79 29.48 28.64 29.43 11,644,112 +0.71(+2.48%)
Sep 14, 2016 28.51 28.80 28.38 28.71 5,931,725 +0.24(+0.84%)
Sep 13, 2016 28.69 28.86 28.35 28.48 8,413,421 -0.31(-1.09%)
Sep 12, 2016 28.05 28.80 27.89 28.79 15,095,665 +0.58(+2.05%)
Sep 09, 2016 29.02 29.02 28.17 28.21 24,697,440 -1.06(-3.63%)
Sep 08, 2016 29.23 29.34 29.09 29.27 8,455,647 -0.06(-0.20%)
Sep 07, 2016 29.52 29.70 29.30 29.33 8,978,038 -0.19(-0.66%)
Sep 06, 2016 29.61 29.67 29.36 29.52 4,970,629 -0.00(-0.02%)
Sep 02, 2016 29.67 29.53 29.53 29.53 4,995,182 -0.03(-0.09%)
Sep 01, 2016 29.31 29.55 29.20 29.55 4,094,907 +0.27(+0.92%)
Aug 31, 2016 29.34 29.36 29.14 29.29 2,334,369 +0.00(+0.00%)
Aug 30, 2016 29.34 29.48 29.21 29.29 3,304,609 -0.05(-0.17%)
Aug 29, 2016 29.32 29.43 29.28 29.33 2,451,980 +0.10(+0.35%)
Aug 26, 2016 29.19 29.46 29.06 29.23 5,073,560 +0.12(+0.43%)
Aug 25, 2016 29.04 29.23 29.02 29.11 3,618,414 +0.10(+0.34%)
Aug 24, 2016 29.25 29.28 28.94 29.01 4,463,290 -0.23(-0.79%)
Aug 23, 2016 29.28 29.39 29.22 29.24 3,871,655 +0.14(+0.49%)
Aug 22, 2016 29.04 29.16 28.97 29.10 2,125,866 +0.01(+0.03%)
Aug 19, 2016 28.98 29.14 28.88 29.09 2,239,706 +0.15(+0.52%)
Aug 18, 2016 28.74 28.94 28.74 28.94 3,017,970 +0.22(+0.77%)
Aug 17, 2016 28.79 28.79 28.56 28.72 4,705,077 -0.06(-0.22%)
Aug 16, 2016 28.91 28.92 28.75 28.78 1,730,109 -0.17(-0.58%)
Aug 15, 2016 28.72 29.02 28.72 28.95 3,951,102 +0.32(+1.13%)
Aug 12, 2016 28.53 28.69 28.52 28.63 3,008,569 +0.12(+0.42%)
Aug 11, 2016 28.48 28.54 28.36 28.51 1,373,021 +0.11(+0.41%)
Aug 10, 2016 28.64 28.64 28.30 28.39 1,452,163 -0.19(-0.67%)
Aug 09, 2016 28.53 28.65 28.53 28.58 4,465,332 +0.19(+0.67%)
Aug 08, 2016 28.49 28.53 28.35 28.39 1,746,152 +0.00(+0.00%)
Aug 05, 2016 28.21 28.43 28.14 28.39 2,103,488 +0.33(+1.17%)
Aug 04, 2016 27.87 28.08 27.85 28.06 3,447,731 +0.20(+0.71%)
Aug 03, 2016 27.72 27.87 27.68 27.87 2,883,308 +0.07(+0.25%)
Aug 02, 2016 28.11 28.22 27.64 27.79 12,633,703 -0.37(-1.32%)
Aug 01, 2016 28.16 28.26 28.09 28.17 2,822,293 +0.08(+0.28%)
Jul 29, 2016 28.20 28.26 27.96 28.09 4,444,977 -0.11(-0.41%)
Jul 28, 2016 28.21 28.35 28.09 28.20 3,888,385 -0.04(-0.13%)
Jul 27, 2016 28.54 28.54 28.10 28.24 6,280,174 -0.10(-0.36%)
Jul 26, 2016 27.79 28.44 27.68 28.34 19,469,722 +0.80(+2.89%)
Jul 25, 2016 27.43 27.56 27.43 27.54 2,980,164 +0.13(+0.47%)
Jul 22, 2016 27.17 27.41 27.06 27.41 4,863,868 +0.16(+0.60%)
Jul 21, 2016 27.45 27.46 27.12 27.25 8,029,636 -0.23(-0.85%)
Jul 20, 2016 27.18 27.53 27.14 27.48 5,146,771 +0.42(+1.54%)
Jul 19, 2016 27.08 27.12 26.99 27.07 1,885,709 -0.11(-0.39%)
Jul 18, 2016 27.07 27.19 27.03 27.18 5,943,545 +0.77(+2.91%)
Jul 15, 2016 26.46 26.46 26.32 26.41 4,555,082 -0.08(-0.28%)
Jul 14, 2016 26.49 26.53 26.26 26.48 3,571,704 +0.22(+0.84%)
Jul 13, 2016 26.28 26.38 26.20 26.26 2,237,165 +0.00(+0.02%)
Jul 12, 2016 26.16 26.28 26.07 26.26 3,287,091 +0.28(+1.09%)
Jul 11, 2016 25.78 26.03 25.75 25.97 3,344,178 +0.35(+1.35%)
Jul 08, 2016 25.19 25.63 24.95 25.63 6,427,418 +0.68(+2.73%)
Jul 07, 2016 24.72 25.13 24.63 24.95 3,608,776 +0.28(+1.13%)
Jul 06, 2016 24.45 24.70 24.25 24.67 7,791,442 +0.04(+0.14%)
Jul 05, 2016 24.82 24.84 24.51 24.63 5,768,854 -0.40(-1.59%)
Jul 01, 2016 25.06 25.03 25.03 25.03 3,630,290 -0.19(-0.74%)
Jun 30, 2016 24.86 25.41 24.76 25.22 7,932,527 +0.44(+1.79%)
Jun 29, 2016 24.57 24.83 24.47 24.77 12,330,060 +0.50(+2.04%)
Jun 28, 2016 23.98 24.28 23.88 24.28 12,249,376 +0.65(+2.73%)
Jun 27, 2016 24.15 24.17 23.48 23.63 17,661,508 -0.75(-3.08%)
Jun 24, 2016 24.75 25.18 24.38 24.38 17,827,128 -1.51(-5.84%)
Jun 23, 2016 25.54 25.90 25.50 25.90 7,183,519 +0.63(+2.50%)
Jun 22, 2016 25.30 25.54 25.24 25.26 8,136,727 -0.03(-0.12%)
Jun 21, 2016 25.29 25.34 25.17 25.30 6,930,751 +0.12(+0.47%)
Jun 20, 2016 25.11 25.43 25.11 25.18 5,882,441 +0.42(+1.68%)
Jun 17, 2016 24.95 24.95 24.60 24.76 11,474,397 -0.17(-0.67%)
Jun 16, 2016 24.65 24.97 24.50 24.93 7,940,788 +0.01(+0.05%)
Jun 15, 2016 25.11 25.11 24.88 24.92 3,093,737 -0.03(-0.11%)
Jun 14, 2016 24.92 25.02 24.71 24.94 8,677,914 -0.03(-0.12%)
Jun 13, 2016 24.94 25.25 24.93 24.97 3,770,607 -0.11(-0.42%)
Jun 10, 2016 25.20 25.27 25.01 25.08 6,504,480 -0.44(-1.73%)
Jun 09, 2016 25.30 25.55 25.24 25.52 6,995,493 +0.00(+0.00%)
Jun 08, 2016 25.51 25.57 25.43 25.52 5,001,646 +0.00(+0.02%)
Jun 07, 2016 25.35 25.55 25.32 25.52 8,992,133 +0.27(+1.05%)
Jun 06, 2016 25.32 25.44 25.18 25.25 6,687,134 -0.06(-0.24%)
Jun 03, 2016 25.40 25.45 25.15 25.31 5,877,051 +0.05(+0.19%)
Jun 02, 2016 25.19 25.26 25.11 25.26 5,069,567 -0.00(-0.02%)
Jun 01, 2016 25.07 25.31 25.04 25.27 4,317,812 +0.10(+0.40%)
May 31, 2016 25.18 25.18 24.99 25.17 8,342,542 +0.09(+0.37%)
May 27, 2016 24.92 25.07 25.07 25.07 3,169,523 +0.16(+0.66%)
May 26, 2016 24.86 24.95 24.80 24.91 5,667,969 +0.08(+0.34%)
May 25, 2016 24.82 24.88 24.65 24.83 7,026,209 +0.14(+0.56%)
May 24, 2016 24.23 24.69 24.23 24.69 6,831,462 +0.58(+2.42%)
May 23, 2016 24.18 24.32 24.08 24.11 8,665,585 +0.15(+0.65%)
May 20, 2016 23.49 23.95 23.49 23.95 9,851,088 +0.77(+3.32%)
May 19, 2016 23.20 23.40 23.02 23.18 3,878,837 -0.20(-0.87%)
May 18, 2016 22.99 23.55 22.96 23.38 7,000,964 +0.41(+1.77%)
May 17, 2016 23.12 23.25 22.94 22.98 4,761,663 -0.22(-0.93%)
May 16, 2016 22.75 23.32 22.75 23.19 4,132,560 +0.46(+2.00%)
May 13, 2016 22.75 22.95 22.71 22.74 5,236,967 +0.07(+0.29%)
May 12, 2016 23.17 23.19 22.50 22.67 14,699,573 -0.41(-1.78%)
May 11, 2016 23.08 23.27 23.08 23.08 2,040,529 -0.11(-0.46%)
May 10, 2016 22.99 23.19 22.89 23.19 5,128,644 +0.26(+1.12%)
May 09, 2016 23.00 23.12 22.87 22.93 5,268,142 -0.02(-0.10%)
May 06, 2016 22.80 22.98 22.69 22.96 7,064,809 +0.00(+0.02%)
May 05, 2016 22.97 23.14 22.85 22.95 8,540,113 +0.08(+0.37%)
May 04, 2016 22.92 23.09 22.80 22.87 7,014,575 -0.25(-1.07%)
May 03, 2016 23.15 23.24 22.99 23.11 9,923,732 -0.24(-1.04%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.