VanEck Vectors Semiconductor ETF (SMH)
240.93
-4.62 (-1.88%)
USD |
Jan 22, 20:00
SMH Price: 240.93 for Jan. 22, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 22, 2021 | 243.00 | 244.28 | 240.79 | 240.93 | 2.754M |
| Jan 21, 2021 | 244.93 | 246.14 | 241.88 | 245.55 | 3.564M |
| Jan 20, 2021 | 246.08 | 246.79 | 241.29 | 241.81 | 3.154M |
| Jan 19, 2021 | 239.25 | 243.00 | 237.97 | 242.82 | 3.056M |
| Jan 15, 2021 | 238.80 | 239.19 | 232.71 | 234.76 | 3.828M |
| Jan 14, 2021 | 237.06 | 242.87 | 236.78 | 239.42 | 3.299M |
| Jan 13, 2021 | 236.50 | 236.63 | 232.50 | 233.61 | 2.214M |
| Jan 12, 2021 | 235.82 | 236.75 | 232.54 | 234.88 | 3.188M |
| Jan 11, 2021 | 229.44 | 235.35 | 228.98 | 233.79 | 3.027M |
| Jan 08, 2021 | 235.12 | 235.92 | 227.86 | 230.34 | 3.362M |
| Jan 07, 2021 | 225.80 | 231.66 | 225.80 | 231.17 | 2.622M |
| Jan 06, 2021 | 220.83 | 226.21 | 219.94 | 222.01 | 3.743M |
| Jan 05, 2021 | 218.45 | 222.90 | 218.45 | 222.69 | 2.311M |
| Jan 04, 2021 | 220.55 | 225.00 | 216.56 | 218.86 | 4.650M |
| Dec 31, 2020 | 217.96 | 218.54 | 216.27 | 218.42 | 1.432M |
| Dec 30, 2020 | 215.15 | 218.10 | 215.15 | 217.85 | 1.026M |
| Dec 29, 2020 | 215.68 | 215.79 | 211.92 | 213.90 | 2.190M |
| Dec 28, 2020 | 217.28 | 217.49 | 214.24 | 214.44 | 1.223M |
| Dec 24, 2020 | 213.20 | 214.91 | 213.20 | 214.87 | 571449.0 |
| Dec 23, 2020 | 214.50 | 215.23 | 212.47 | 212.59 | 1.329M |
| Dec 22, 2020 | 214.91 | 214.92 | 212.35 | 214.19 | 1.547M |
| Dec 21, 2020 | 212.36 | 214.69 | 210.80 | 214.57 | 2.110M |
| Dec 18, 2020 | 218.19 | 218.55 | 215.78 | 217.16 | 2.660M |
| Dec 17, 2020 | 219.33 | 219.40 | 217.08 | 217.91 | 1.125M |
| Dec 16, 2020 | 218.96 | 218.96 | 216.26 | 217.96 | 1.264M |
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
45.63
Minimum
Feb 11 2016
245.55
Maximum
Jan 21 2021
106.59
Average
102.79
Median
Feb 16 2018