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 (%)
Dec 10, 2019 61.59 61.59 61.59 0 +0.24(+0.40%)
Dec 09, 2019 61.79 61.95 61.33 61.34 4,285,934 -0.41(-0.67%)
Dec 06, 2019 61.45 61.89 61.45 61.76 7,325,012 +0.90(+1.48%)
Dec 05, 2019 60.78 61.02 60.60 60.85 5,289,762 +0.36(+0.60%)
Dec 04, 2019 60.38 60.71 60.32 60.49 7,024,587 +0.88(+1.47%)
Dec 03, 2019 59.30 59.66 58.96 59.61 14,828,198 -0.85(-1.40%)
Dec 02, 2019 61.39 61.46 60.36 60.46 9,866,753 -0.80(-1.30%)
Nov 29, 2019 61.61 61.64 61.22 61.26 3,556,195 -0.69(-1.12%)
Nov 27, 2019 61.79 61.95 61.65 61.95 4,982,709 +0.41(+0.67%)
Nov 26, 2019 61.60 61.69 61.24 61.54 7,695,716 -0.20(-0.32%)
Nov 25, 2019 60.87 61.74 60.87 61.73 7,161,244 +1.39(+2.31%)
Nov 22, 2019 60.69 60.92 60.22 60.34 6,944,463 -0.11(-0.18%)
Nov 21, 2019 60.84 60.98 60.20 60.45 8,858,339 -0.67(-1.09%)
Nov 20, 2019 61.41 61.76 60.64 61.12 10,719,941 -0.60(-0.98%)
Nov 19, 2019 62.25 62.34 61.45 61.72 7,198,007 -0.21(-0.34%)
Nov 18, 2019 61.87 62.32 61.58 61.93 4,265,087 +0.04(+0.06%)
Nov 15, 2019 62.11 62.34 61.63 61.90 8,878,447 +0.62(+1.02%)
Nov 14, 2019 61.24 61.33 60.83 61.27 5,667,791 -0.11(-0.18%)
Nov 13, 2019 60.92 61.54 60.75 61.38 6,214,175 +0.11(+0.17%)
Nov 12, 2019 61.42 61.74 61.05 61.28 5,098,887 +0.13(+0.21%)
Nov 11, 2019 60.88 61.26 60.66 61.15 5,581,313 -0.25(-0.41%)
Nov 08, 2019 60.99 61.40 60.58 61.40 7,314,815 +0.13(+0.21%)
Nov 07, 2019 61.69 61.89 60.99 61.27 8,517,935 +0.36(+0.59%)
Nov 06, 2019 61.08 61.15 60.37 60.91 9,232,685 -0.37(-0.61%)
Nov 05, 2019 61.38 61.77 61.12 61.28 5,861,732 +0.03(+0.05%)
Nov 04, 2019 60.95 61.34 60.76 61.25 8,411,666 +1.28(+2.13%)
Nov 01, 2019 59.23 59.98 59.10 59.97 9,486,804 +1.21(+2.06%)
Oct 31, 2019 58.93 59.00 58.14 58.76 8,507,385 -0.34(-0.57%)
Oct 30, 2019 59.35 59.35 58.63 59.10 7,344,523 +0.06(+0.11%)
Oct 29, 2019 59.54 59.99 58.97 59.03 7,748,726 -0.41(-0.68%)
Oct 28, 2019 59.04 59.51 58.91 59.44 10,530,268 +0.89(+1.52%)
Oct 25, 2019 57.64 58.60 57.64 58.55 9,918,338 +1.16(+2.02%)
Oct 24, 2019 56.74 57.41 56.65 57.39 10,453,603 +1.48(+2.65%)
Oct 23, 2019 55.90 56.33 55.60 55.91 12,605,039 -0.99(-1.74%)
Oct 22, 2019 57.53 57.61 56.89 56.90 7,799,350 -0.43(-0.76%)
Oct 21, 2019 56.69 57.36 56.62 57.33 11,123,526 +1.06(+1.88%)
Oct 18, 2019 56.74 56.92 55.78 56.28 7,809,484 -0.56(-0.98%)
Oct 17, 2019 57.43 57.66 56.49 56.84 7,260,698 +0.04(+0.06%)
Oct 16, 2019 57.27 57.58 56.69 56.80 7,543,682 -0.84(-1.46%)
Oct 15, 2019 56.77 57.79 56.77 57.64 8,310,313 +1.12(+1.99%)
Oct 14, 2019 56.43 56.63 56.25 56.51 4,789,065 +0.08(+0.15%)
Oct 11, 2019 56.28 57.10 56.14 56.43 18,624,952 +1.26(+2.28%)
Oct 10, 2019 54.80 55.69 54.74 55.17 10,184,448 +0.52(+0.95%)
Oct 09, 2019 54.47 55.01 54.34 54.65 7,026,290 +0.94(+1.76%)
Oct 08, 2019 54.57 54.73 53.61 53.71 13,287,023 -1.45(-2.62%)
Oct 07, 2019 55.36 55.67 55.13 55.15 12,455,048 -0.28(-0.50%)
Oct 04, 2019 54.81 55.46 54.63 55.43 7,808,833 +0.96(+1.76%)
Oct 03, 2019 53.64 54.54 53.04 54.47 12,121,506 +0.82(+1.54%)
Oct 02, 2019 54.03 54.18 53.34 53.65 10,817,213 -0.89(-1.63%)
Oct 01, 2019 55.29 55.92 54.32 54.54 10,380,706 -0.37(-0.68%)
Sep 30, 2019 54.66 54.97 54.36 54.91 5,650,645 +0.63(+1.15%)
Sep 27, 2019 55.17 55.41 53.86 54.28 14,914,064 -1.32(-2.37%)
Sep 26, 2019 55.45 55.76 55.01 55.60 10,612,072 +0.19(+0.35%)
Sep 25, 2019 54.21 55.55 53.77 55.41 11,322,053 +0.93(+1.71%)
Sep 24, 2019 55.71 55.81 54.23 54.48 12,068,401 -0.82(-1.48%)
Sep 23, 2019 54.77 55.59 54.77 55.30 10,261,775 +0.47(+0.86%)
Sep 20, 2019 56.00 56.01 54.64 54.83 11,080,594 -1.05(-1.87%)
Sep 19, 2019 56.25 56.40 55.81 55.87 6,924,735 -0.23(-0.40%)
Sep 18, 2019 56.02 56.13 55.35 56.10 4,851,320 +0.06(+0.11%)
Sep 17, 2019 55.59 56.08 55.44 56.04 7,148,406 +0.23(+0.40%)
Sep 16, 2019 55.72 56.02 55.33 55.81 5,094,604 -0.38(-0.67%)
Sep 13, 2019 56.14 56.45 55.93 56.19 7,683,647 -0.03(-0.05%)
Sep 12, 2019 56.54 56.75 55.85 56.22 9,745,557 +0.09(+0.16%)
Sep 11, 2019 55.65 56.16 55.36 56.13 7,354,275 +0.71(+1.27%)
Sep 10, 2019 55.01 55.43 54.66 55.42 8,566,591 +0.11(+0.20%)
Sep 09, 2019 55.33 55.73 55.09 55.31 7,288,046 +0.21(+0.38%)
Sep 06, 2019 55.14 55.31 54.80 55.10 6,121,316 +0.05(+0.08%)
Sep 05, 2019 54.60 55.67 54.53 55.06 15,505,112 +1.62(+3.04%)
Sep 04, 2019 52.76 53.45 52.75 53.43 10,934,315 +1.53(+2.95%)
Sep 03, 2019 52.23 52.35 51.62 51.90 9,476,262 -0.83(-1.58%)
Aug 30, 2019 52.93 53.18 52.50 52.74 8,380,957 +0.34(+0.64%)
Aug 29, 2019 52.17 52.75 52.13 52.40 12,188,909 +1.11(+2.17%)
Aug 28, 2019 50.73 51.37 50.36 51.29 8,408,229 +0.33(+0.64%)
Aug 27, 2019 51.48 51.66 50.66 50.96 8,759,267 -0.12(-0.23%)
Aug 26, 2019 51.33 51.43 50.90 51.08 7,852,186 +0.52(+1.03%)
Aug 23, 2019 52.04 52.56 50.38 50.56 27,563,932 -2.18(-4.14%)
Aug 22, 2019 52.89 53.05 52.21 52.75 8,628,587 -0.07(-0.13%)
Aug 21, 2019 52.81 53.07 52.57 52.82 5,573,403 +0.53(+1.02%)
Aug 20, 2019 52.50 52.65 52.07 52.28 12,170,465 -0.30(-0.57%)
Aug 19, 2019 52.85 53.08 52.34 52.58 10,135,977 +0.85(+1.65%)
Aug 16, 2019 51.05 51.86 50.71 51.73 12,155,632 +1.24(+2.45%)
Aug 15, 2019 50.86 50.93 50.06 50.49 10,406,956 -0.06(-0.11%)
Aug 14, 2019 50.93 51.36 50.25 50.55 17,427,108 -1.68(-3.22%)
Aug 13, 2019 50.64 52.63 50.37 52.23 21,277,632 +1.46(+2.87%)
Aug 12, 2019 50.90 51.35 50.50 50.77 7,794,540 -0.61(-1.18%)
Aug 09, 2019 51.81 51.94 51.02 51.38 17,604,588 -0.90(-1.73%)
Aug 08, 2019 51.41 52.33 51.18 52.29 11,580,815 +1.30(+2.56%)
Aug 07, 2019 50.08 51.09 49.96 50.98 15,809,902 +0.28(+0.55%)
Aug 06, 2019 50.85 51.26 50.16 50.71 20,003,980 +0.79(+1.59%)
Aug 05, 2019 50.75 50.83 49.51 49.91 19,483,368 -2.25(-4.31%)
Aug 02, 2019 52.45 52.76 51.72 52.16 17,610,230 -0.72(-1.36%)
Aug 01, 2019 53.82 55.27 52.44 52.88 28,350,350 -1.09(-2.02%)
Jul 31, 2019 55.38 55.41 53.36 53.97 11,757,249 -1.66(-2.99%)
Jul 30, 2019 55.28 55.79 55.16 55.63 6,100,278 -0.25(-0.45%)
Jul 29, 2019 55.60 55.97 55.13 55.88 9,491,113 +0.19(+0.34%)
Jul 26, 2019 56.23 56.28 55.66 55.69 8,544,112 -0.12(-0.21%)
Jul 25, 2019 56.49 56.55 55.70 55.81 12,125,442 -1.03(-1.81%)
Jul 24, 2019 55.73 56.95 55.63 56.84 14,934,916 +1.47(+2.66%)
Jul 23, 2019 55.13 55.37 54.77 55.36 8,988,006 +0.61(+1.11%)
Jul 22, 2019 54.04 54.83 54.02 54.75 10,930,230 +1.07(+2.00%)
Jul 19, 2019 53.87 54.17 53.65 53.68 9,516,961 +0.00(+0.01%)
Jul 18, 2019 52.84 53.80 52.83 53.67 11,357,192 +0.95(+1.80%)
Jul 17, 2019 52.90 53.02 52.57 52.72 5,834,644 +0.19(+0.36%)
Jul 16, 2019 52.80 52.83 52.30 52.53 8,036,949 -0.55(-1.03%)
Jul 15, 2019 52.96 53.28 52.78 53.08 5,740,297 +0.42(+0.81%)
Jul 12, 2019 51.91 52.69 51.91 52.66 7,701,438 +0.95(+1.84%)
Jul 11, 2019 51.86 51.90 51.44 51.71 8,336,209 +0.14(+0.28%)
Jul 10, 2019 51.61 52.25 51.47 51.57 10,003,657 +0.51(+0.99%)
Jul 09, 2019 50.36 51.13 50.28 51.06 8,700,056 +0.35(+0.70%)
Jul 08, 2019 50.55 50.81 50.34 50.71 8,369,762 -0.33(-0.65%)
Jul 05, 2019 50.82 51.15 50.52 51.04 8,653,026 -0.38(-0.74%)
Jul 03, 2019 51.54 51.59 51.07 51.41 4,363,070 -0.19(-0.37%)
Jul 02, 2019 52.07 52.08 51.37 51.60 9,225,165 -0.61(-1.17%)
Jul 01, 2019 53.05 53.45 51.87 52.22 19,789,994 +1.43(+2.82%)
Jun 28, 2019 51.39 51.43 50.75 50.78 12,860,102 +0.05(+0.10%)
Jun 27, 2019 50.39 50.98 50.39 50.73 11,330,853 +0.70(+1.39%)
Jun 26, 2019 49.69 50.40 49.68 50.04 15,880,609 +1.41(+2.91%)
Jun 25, 2019 49.47 49.63 48.59 48.62 13,358,679 -0.86(-1.73%)
Jun 24, 2019 49.51 49.68 49.29 49.48 13,287,563 +0.09(+0.19%)
Jun 21, 2019 49.38 49.78 49.24 49.39 11,366,764 -0.24(-0.47%)
Jun 20, 2019 50.13 50.33 49.36 49.62 12,097,465 +0.57(+1.16%)
Jun 19, 2019 49.20 49.43 48.83 49.06 10,235,375 +0.12(+0.24%)
Jun 18, 2019 47.44 49.28 47.44 48.94 30,076,304 +1.91(+4.07%)
Jun 17, 2019 47.29 47.44 46.91 47.03 13,399,819 -0.29(-0.61%)
Jun 14, 2019 47.29 47.50 47.00 47.32 12,873,119 -1.21(-2.49%)
Jun 13, 2019 48.61 48.72 48.20 48.52 7,761,425 +0.24(+0.50%)
Jun 12, 2019 48.88 48.97 48.24 48.29 8,731,698 -1.07(-2.17%)
Jun 11, 2019 49.94 50.15 49.05 49.35 17,582,096 +0.18(+0.37%)
Jun 10, 2019 48.58 49.71 48.49 49.17 18,678,552 +1.20(+2.50%)
Jun 07, 2019 47.63 48.10 47.46 47.98 12,310,541 +0.61(+1.29%)
Jun 06, 2019 46.80 47.52 46.63 47.36 10,893,856 +0.65(+1.38%)
Jun 05, 2019 47.49 47.60 46.20 46.72 22,909,924 -0.36(-0.76%)
Jun 04, 2019 45.94 47.10 45.66 47.08 15,103,534 +1.85(+4.10%)
Jun 03, 2019 45.77 46.12 45.01 45.22 14,605,202 -0.05(-0.11%)
May 31, 2019 45.44 46.05 45.14 45.28 30,285,698 -0.65(-1.42%)
May 30, 2019 45.72 46.33 45.62 45.93 16,538,218 +0.35(+0.77%)
May 29, 2019 45.05 45.76 44.99 45.58 29,734,426 +0.15(+0.33%)
May 28, 2019 46.09 46.24 45.38 45.42 12,729,201 -0.41(-0.89%)
May 24, 2019 46.49 46.70 45.83 45.83 20,710,808 -0.17(-0.36%)
May 23, 2019 46.05 46.26 45.40 45.99 25,056,910 -0.89(-1.91%)
May 22, 2019 46.98 47.35 46.78 46.89 23,647,160 -0.84(-1.76%)
May 21, 2019 47.67 49.18 47.28 47.73 21,478,176 +1.06(+2.28%)
May 20, 2019 47.06 47.39 46.36 46.66 40,942,480 -1.93(-3.97%)
May 17, 2019 48.80 49.80 48.44 48.59 42,289,024 -0.95(-1.93%)
May 16, 2019 49.53 50.07 49.24 49.55 25,347,690 -0.71(-1.41%)
May 15, 2019 49.21 50.59 49.16 50.26 27,888,070 +0.46(+0.93%)
May 14, 2019 49.26 50.03 49.02 49.80 23,538,686 +1.24(+2.56%)
May 13, 2019 49.20 49.56 48.36 48.55 38,268,352 -2.36(-4.64%)
May 10, 2019 50.61 51.27 49.77 50.91 29,281,172 -0.06(-0.11%)
May 09, 2019 50.82 51.21 49.84 50.97 39,973,836 -0.73(-1.41%)
May 08, 2019 51.73 52.48 51.62 51.70 19,348,332 -0.37(-0.72%)
May 07, 2019 52.65 52.78 51.51 52.07 25,100,176 -1.22(-2.28%)
May 06, 2019 52.38 53.33 52.17 53.29 14,724,033 -0.87(-1.60%)
May 03, 2019 54.01 54.19 53.65 54.15 13,372,562 +0.48(+0.89%)
May 02, 2019 53.18 54.18 53.08 53.67 14,739,811 +0.50(+0.94%)
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.