Vaneck Semiconductor ETF (NY: SMH )

Historical Prices

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