VanEck Semiconductor ETF (SMH)
254.81
+6.50
(+2.62%)
USD |
NASDAQ |
Nov 06, 16:00
257.37
+2.56
(+1.00%)
After-Hours: 07:50
SMH Price: 254.81 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2024 | 252.29 | 255.69 | 250.21 | 254.81 | 7.026M |
| Nov 05, 2024 | 245.25 | 249.04 | 245.08 | 248.31 | 4.264M |
| Nov 04, 2024 | 245.31 | 247.51 | 243.41 | 244.27 | 5.199M |
| Nov 01, 2024 | 244.19 | 247.29 | 243.35 | 244.75 | 5.521M |
| Oct 31, 2024 | 248.27 | 248.27 | 240.28 | 241.68 | 9.465M |
| Oct 30, 2024 | 251.74 | 253.00 | 249.45 | 250.68 | 5.348M |
| Oct 29, 2024 | 251.90 | 258.33 | 250.86 | 256.92 | 5.393M |
| Oct 28, 2024 | 252.77 | 253.05 | 251.00 | 251.21 | 3.557M |
| Oct 25, 2024 | 252.49 | 256.55 | 252.30 | 252.96 | 6.836M |
| Oct 24, 2024 | 250.87 | 251.20 | 248.20 | 250.06 | 2.596M |
| Oct 23, 2024 | 250.45 | 251.67 | 245.84 | 249.01 | 4.972M |
| Oct 22, 2024 | 251.33 | 252.49 | 249.67 | 251.69 | 3.629M |
| Oct 21, 2024 | 251.00 | 253.05 | 249.49 | 252.84 | 3.923M |
| Oct 18, 2024 | 253.50 | 253.52 | 250.86 | 251.51 | 3.721M |
| Oct 17, 2024 | 255.18 | 256.17 | 251.50 | 251.58 | 6.745M |
| Oct 16, 2024 | 249.83 | 249.83 | 245.50 | 247.32 | 5.692M |
| Oct 15, 2024 | 261.00 | 262.10 | 245.58 | 247.16 | 14.13M |
| Oct 14, 2024 | 258.52 | 262.26 | 258.42 | 261.28 | 4.609M |
| Oct 11, 2024 | 253.61 | 257.30 | 253.60 | 256.69 | 4.203M |
| Oct 10, 2024 | 252.51 | 255.87 | 251.00 | 254.65 | 4.045M |
| Oct 09, 2024 | 252.99 | 255.41 | 250.21 | 255.15 | 4.063M |
| Oct 08, 2024 | 249.16 | 253.17 | 247.88 | 252.52 | 4.435M |
| Oct 07, 2024 | 246.53 | 250.60 | 246.31 | 248.22 | 4.959M |
| Oct 04, 2024 | 249.21 | 249.21 | 244.33 | 247.82 | 5.776M |
| Oct 03, 2024 | 241.55 | 247.15 | 241.34 | 244.55 | 5.927M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
50.53
Minimum
Mar 20 2020
281.27
Maximum
Jul 10 2024
134.39
Average
124.60
Median