Vaneck Semiconductor ETF (NY: SMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	111.50	111.59	110.11	110.18	5,927,400	+0.11(+0.10%)
Jun 27, 2019	109.33	110.61	109.33	110.07	5,222,548	+1.51(+1.39%)
Jun 26, 2019	107.80	109.34	107.79	108.56	7,319,594	+3.07(+2.91%)
Jun 25, 2019	107.32	107.68	105.42	105.49	6,157,201	-1.86(-1.73%)
Jun 24, 2019	107.41	107.79	106.95	107.35	6,124,423	+0.20(+0.19%)
Jun 21, 2019	107.13	108.01	106.84	107.15	5,239,100	-0.51(-0.47%)
Jun 20, 2019	108.77	109.20	107.10	107.66	5,575,890	+1.23(+1.16%)
Jun 19, 2019	106.75	107.24	105.94	106.43	4,717,627	+0.25(+0.24%)
Jun 18, 2019	102.93	106.91	102.93	106.18	13,862,587	+4.15(+4.07%)
Jun 17, 2019	102.61	102.93	101.78	102.03	6,176,163	-0.63(-0.61%)
Jun 14, 2019	102.59	103.05	101.98	102.66	5,933,400	-2.62(-2.49%)
Jun 13, 2019	105.46	105.71	104.58	105.28	3,577,349	+0.52(+0.50%)
Jun 12, 2019	106.06	106.24	104.66	104.76	4,024,561	-2.32(-2.17%)
Jun 11, 2019	108.36	108.80	106.42	107.08	8,103,833	+0.39(+0.37%)
Jun 10, 2019	105.39	107.85	105.20	106.69	8,609,205	+2.60(+2.50%)
Jun 07, 2019	103.33	104.36	102.97	104.09	5,674,100	+1.33(+1.29%)
Jun 06, 2019	101.53	103.11	101.16	102.76	5,021,130	+1.40(+1.38%)
Jun 05, 2019	103.03	103.28	100.24	101.36	10,559,503	-0.78(-0.76%)
Jun 04, 2019	99.68	102.19	99.06	102.14	6,961,429	+4.02(+4.10%)
Jun 03, 2019	99.31	100.07	97.65	98.12	6,731,741	-0.11(-0.11%)
May 31, 2019	98.59	99.92	97.93	98.23	13,959,100	-1.41(-1.42%)
May 30, 2019	99.20	100.52	98.97	99.64	7,622,695	+0.76(+0.77%)
May 29, 2019	97.73	99.29	97.61	98.88	13,705,011	+0.33(+0.33%)
May 28, 2019	100.00	100.32	98.46	98.55	5,867,066	-0.88(-0.89%)
May 24, 2019	100.86	101.33	99.43	99.43	9,545,900	-0.36(-0.36%)
May 23, 2019	99.90	100.36	98.50	99.79	11,549,079	-1.94(-1.91%)
May 22, 2019	101.93	102.73	101.49	101.73	10,899,305	-1.82(-1.76%)
May 21, 2019	103.43	106.70	102.57	103.55	9,899,590	+2.31(+2.28%)
May 20, 2019	102.10	102.82	100.58	101.24	18,870,960	-4.19(-3.97%)
May 17, 2019	105.87	108.05	105.10	105.43	19,491,600	-2.07(-1.93%)
May 16, 2019	107.47	108.63	106.83	107.50	11,683,103	-1.54(-1.41%)
May 15, 2019	106.77	109.75	106.66	109.04	12,854,000	+1.00(+0.93%)
May 14, 2019	106.88	108.54	106.36	108.04	10,849,308	+2.70(+2.56%)
May 13, 2019	106.75	107.52	104.93	105.34	17,638,416	-5.12(-4.64%)
May 10, 2019	109.80	111.23	107.98	110.46	13,496,100	-0.12(-0.11%)
May 09, 2019	110.25	111.11	108.14	110.58	18,424,498	-1.58(-1.41%)
May 08, 2019	112.23	113.87	112.00	112.16	8,917,916	-0.81(-0.72%)
May 07, 2019	114.24	114.51	111.76	112.97	11,569,021	-2.64(-2.28%)
May 06, 2019	113.64	115.71	113.19	115.61	6,786,512	-1.88(-1.60%)
May 03, 2019	117.17	117.57	116.40	117.49	6,163,600	+1.04(+0.89%)
May 02, 2019	115.37	117.54	115.16	116.45	6,793,784	+1.09(+0.94%)
May 01, 2019	117.20	117.88	115.27	115.36	7,187,773	-0.89(-0.77%)
Apr 30, 2019	115.36	116.51	115.21	116.25	5,199,340	+1.05(+0.91%)
Apr 29, 2019	115.55	115.80	114.83	115.20	3,714,451	-0.61(-0.53%)
Apr 26, 2019	114.70	115.84	113.49	115.81	11,044,000	-1.43(-1.22%)
Apr 25, 2019	118.91	119.21	116.44	117.24	9,987,923	-2.36(-1.97%)
Apr 24, 2019	118.48	120.71	118.47	119.60	6,920,535	+1.01(+0.85%)
Apr 23, 2019	118.12	118.89	117.80	118.59	4,946,953	+0.95(+0.81%)
Apr 22, 2019	117.07	117.89	116.80	117.64	5,135,468	-0.09(-0.08%)
Apr 18, 2019	117.83	118.02	117.10	117.73	5,792,200	+0.17(+0.14%)
Apr 17, 2019	118.14	118.83	116.89	117.56	8,519,623	+1.71(+1.48%)
Apr 16, 2019	113.89	115.87	113.83	115.85	6,921,506	+2.76(+2.44%)
Apr 15, 2019	113.88	113.96	112.42	113.09	4,677,873	-0.82(-0.72%)
Apr 12, 2019	113.44	113.91	112.95	113.91	3,892,400	+1.58(+1.41%)
Apr 11, 2019	112.45	113.03	112.00	112.33	4,267,153	-0.11(-0.10%)
Apr 10, 2019	111.30	112.77	111.24	112.44	6,242,584	+0.90(+0.81%)
Apr 09, 2019	112.15	112.15	111.08	111.54	5,261,122	-1.23(-1.09%)
Apr 08, 2019	111.96	112.89	111.80	112.77	3,914,645	+0.23(+0.20%)
Apr 05, 2019	112.35	112.67	111.70	112.54	4,645,700	+0.84(+0.75%)
Apr 04, 2019	111.09	112.39	110.96	111.70	6,617,574	+0.12(+0.11%)
Apr 03, 2019	110.80	112.50	110.56	111.58	9,059,691	+2.54(+2.33%)
Apr 02, 2019	108.99	109.30	108.39	109.04	3,442,750	+0.09(+0.08%)