Vaneck Semiconductor ETF (NY: SMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)