Favourites   Have ideas?  Sign in / Register

$SMH: VanEck Vectors Semiconductor ETF




 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2022-12-30

SMH 2022-12-30 22:04:28204.00 203.30 2.95%
2023-01-02

SMH 2023-01-02 00:02:510.00 0.00 2.95%
2023-01-03

SMH 2023-01-03 05:00:340.00 202.41 2.95%
SMH 2023-01-03 06:00:36208.36 205.52 1.95%
SMH 2023-01-03 07:00:33206.94 205.37 1.95%
SMH 2023-01-03 08:00:34206.78 203.72 1.95%
SMH 2023-01-03 09:00:48206.29 204.09 1.42%
SMH 2023-01-03 10:01:15206.29 205.75 1.08%
SMH 2023-01-03 11:00:51202.98 202.87 0.00%
SMH 2023-01-03 12:01:01203.18 203.15 0.13%
SMH 2023-01-03 13:00:44200.39 200.34 -1.25%
SMH 2023-01-03 14:01:11200.80 200.75 -1.09%
SMH 2023-01-03 15:00:48201.83 201.78 -0.56%
SMH 2023-01-03 16:01:07201.72 201.68 -0.63%
SMH 2023-01-03 17:00:58204.00 200.00 -1.03%
SMH 2023-01-03 18:01:00201.82 201.26 -1.25%
SMH 2023-01-03 19:00:59201.82 201.05 -0.56%
2023-01-04

SMH 2023-01-04 05:00:52204.90 201.83 -0.56%
SMH 2023-01-04 06:00:56205.05 202.04 -0.56%
SMH 2023-01-04 07:00:55204.95 202.19 -0.56%
SMH 2023-01-04 08:00:45204.37 203.57 1.36%
SMH 2023-01-04 09:01:11204.37 203.49 1.09%
SMH 2023-01-04 10:00:53205.53 204.50 1.40%
SMH 2023-01-04 11:00:38204.74 204.58 1.64%
SMH 2023-01-04 12:01:04204.26 204.22 1.41%
SMH 2023-01-04 13:00:55206.65 206.62 2.60%
SMH 2023-01-04 14:00:38206.19 206.16 2.38%
SMH 2023-01-04 15:00:54207.38 207.19 2.88%
SMH 2023-01-04 16:00:56206.47 206.44 2.50%
SMH 2023-01-04 17:00:35207.42 206.07 2.52%
SMH 2023-01-04 18:00:43206.69 205.80 2.39%
SMH 2023-01-04 19:00:25206.50 205.60 2.37%
SMH 2023-01-04 20:01:01206.49 205.60 2.52%
SMH 2023-01-04 22:03:510.00 0.00 2.52%
SMH 2023-01-04 23:00:30206.30 205.20 2.52%
2023-01-05

SMH 2023-01-05 05:01:13206.39 204.10 0.00%
SMH 2023-01-05 06:00:40206.68 205.84 0.00%
SMH 2023-01-05 07:01:03208.45 206.78 0.14%
SMH 2023-01-05 08:00:43207.72 206.79 0.30%
SMH 2023-01-05 09:01:04207.31 206.29 0.00%
SMH 2023-01-05 10:01:07204.81 204.04 -0.73%
SMH 2023-01-05 11:01:26203.98 203.93 -1.27%
SMH 2023-01-05 12:01:17204.46 204.43 -1.02%
SMH 2023-01-05 13:00:51204.69 204.68 -0.90%
SMH 2023-01-05 14:00:54204.02 203.99 -1.21%
SMH 2023-01-05 15:00:50204.30 204.28 -1.08%
SMH 2023-01-05 16:00:50204.10 204.06 -1.21%
SMH 2023-01-05 17:00:35203.79 200.21 0.70%
SMH 2023-01-05 18:01:13203.59 202.45 1.04%
SMH 2023-01-05 19:00:56203.30 202.45 0.70%
SMH 2023-01-05 20:00:30203.30 202.43 0.73%
SMH 2023-01-05 21:10:310.00 0.00 0.73%
2023-01-06

SMH 2023-01-06 05:01:10204.44 202.51 0.73%
SMH 2023-01-06 06:00:35202.92 202.00 0.73%
SMH 2023-01-06 07:00:55204.63 202.01 0.73%
SMH 2023-01-06 08:01:04202.99 201.39 -0.35%
SMH 2023-01-06 09:00:46202.99 202.42 -0.03%
SMH 2023-01-06 10:00:45206.05 205.47 1.57%
SMH 2023-01-06 11:01:04204.19 204.05 0.62%
SMH 2023-01-06 12:00:39207.44 207.41 2.27%
SMH 2023-01-06 13:00:59209.09 209.07 3.09%
SMH 2023-01-06 14:01:02208.96 208.91 3.05%
SMH 2023-01-06 15:00:46210.50 210.47 3.78%
SMH 2023-01-06 16:00:39212.40 212.38 4.73%
SMH 2023-01-06 17:01:11213.00 209.00 4.80%
SMH 2023-01-06 18:00:44211.72 211.32 5.00%
SMH 2023-01-06 19:01:04211.72 211.33 4.90%
SMH 2023-01-06 20:01:07211.72 211.34 4.91%
SMH 2023-01-06 22:03:400.00 0.00 4.91%
SMH 2023-01-06 23:00:40211.72 211.34 4.91%
2023-01-09

SMH 2023-01-09 00:01:360.00 0.00 4.91%
SMH 2023-01-09 05:00:46235.00 210.19 4.91%
SMH 2023-01-09 06:00:46235.00 213.27 1.14%
SMH 2023-01-09 07:00:53215.00 214.00 1.14%
SMH 2023-01-09 08:00:56214.48 213.80 1.15%
SMH 2023-01-09 09:00:40214.91 214.18 1.31%
SMH 2023-01-09 10:00:48215.45 215.03 1.81%
SMH 2023-01-09 11:01:05218.47 218.45 3.35%
SMH 2023-01-09 12:00:52219.37 219.34 3.79%
SMH 2023-01-09 13:00:48220.50 220.48 4.35%
SMH 2023-01-09 14:01:24220.28 220.24 4.23%
SMH 2023-01-09 15:01:20218.87 218.84 3.52%
SMH 2023-01-09 16:00:57217.70 217.67 2.99%
SMH 2023-01-09 17:00:56216.92 215.95 6.57%
SMH 2023-01-09 18:00:31217.01 216.00 6.19%
SMH 2023-01-09 19:00:32217.24 216.00 6.19%
SMH 2023-01-09 20:00:29216.39 216.30 2.33%
SMH 2023-01-09 21:02:300.00 0.00 2.08%
SMH 2023-01-09 22:01:42216.39 215.93 2.08%
2023-01-10

SMH 2023-01-10 05:01:16217.80 216.00 2.08%
SMH 2023-01-10 06:01:16217.51 216.22 0.42%
SMH 2023-01-10 07:00:46217.74 216.80 0.42%
SMH 2023-01-10 08:00:37216.14 215.46 -0.09%
SMH 2023-01-10 09:01:08215.00 214.05 -0.46%
SMH 2023-01-10 10:01:14215.65 214.75 -0.30%
SMH 2023-01-10 11:00:42216.37 216.28 0.03%
SMH 2023-01-10 12:01:00216.61 216.57 0.14%
SMH 2023-01-10 13:00:55216.02 215.98 -0.17%
SMH 2023-01-10 14:00:59217.01 216.98 0.34%
SMH 2023-01-10 15:01:10217.80 217.75 0.70%
SMH 2023-01-10 16:00:39218.34 218.31 0.95%
SMH 2023-01-10 17:01:22219.36 218.56 1.33%
SMH 2023-01-10 18:00:30219.35 218.62 1.30%
SMH 2023-01-10 19:01:16219.63 218.38 1.30%
SMH 2023-01-10 20:01:02219.89 218.17 1.30%
SMH 2023-01-10 22:03:13219.39 218.83 1.48%
2023-01-11

SMH 2023-01-11 05:01:29219.98 216.56 1.48%
SMH 2023-01-11 06:00:45219.98 218.99 -0.04%
SMH 2023-01-11 07:01:14219.99 218.98 -0.04%
SMH 2023-01-11 08:00:48219.86 219.40 -0.04%
SMH 2023-01-11 09:01:01219.35 219.04 0.26%
SMH 2023-01-11 10:00:52219.37 218.01 -0.14%
SMH 2023-01-11 11:00:55218.64 218.60 -0.20%
SMH 2023-01-11 12:00:39217.70 217.68 -0.65%
SMH 2023-01-11 13:00:38218.97 218.95 -0.06%
SMH 2023-01-11 14:01:08219.43 219.40 0.14%
SMH 2023-01-11 15:00:44219.78 219.75 0.33%
SMH 2023-01-11 16:01:27220.16 220.12 0.48%
SMH 2023-01-11 17:00:37221.79 221.29 2.54%
SMH 2023-01-11 18:00:33222.00 221.01 2.70%
SMH 2023-01-11 19:00:33222.00 221.25 2.70%
2023-01-12

SMH 2023-01-12 05:01:05222.19 220.32 0.16%
SMH 2023-01-12 06:00:40222.92 222.39 0.60%
SMH 2023-01-12 07:01:09222.91 221.73 0.34%
SMH 2023-01-12 08:01:01222.92 222.01 0.25%
SMH 2023-01-12 09:00:37223.89 223.24 0.75%
SMH 2023-01-12 10:00:40224.97 224.50 1.34%
SMH 2023-01-12 11:01:00220.43 220.38 -0.60%
SMH 2023-01-12 12:01:04221.86 221.83 0.08%
SMH 2023-01-12 13:01:04223.94 223.91 1.08%
SMH 2023-01-12 14:00:54226.06 226.02 2.07%
SMH 2023-01-12 15:00:59226.35 226.31 2.21%
SMH 2023-01-12 16:00:38225.16 225.11 1.66%
SMH 2023-01-12 17:00:51224.98 224.00 2.78%
SMH 2023-01-12 18:00:47224.97 224.43 2.73%
SMH 2023-01-12 19:01:11224.97 224.52 2.78%
SMH 2023-01-12 20:00:53225.00 224.43 2.78%
SMH 2023-01-12 21:07:360.00 0.00 2.70%
SMH 2023-01-12 22:01:29225.00 224.43 2.78%
2023-01-13

SMH 2023-01-13 05:01:07225.98 223.01 2.78%
SMH 2023-01-13 06:00:41224.98 223.91 0.01%
SMH 2023-01-13 07:01:06225.10 224.01 0.00%
SMH 2023-01-13 08:01:16224.75 223.02 -0.46%
SMH 2023-01-13 09:00:39222.40 221.51 -1.46%
SMH 2023-01-13 10:01:02222.16 221.28 -1.32%
SMH 2023-01-13 11:00:52223.49 223.38 -0.75%
SMH 2023-01-13 12:00:48224.05 224.02 -0.44%
SMH 2023-01-13 13:00:42223.34 223.32 -0.79%
SMH 2023-01-13 14:00:42224.38 224.37 -0.29%
SMH 2023-01-13 15:01:01224.97 224.94 0.00%
SMH 2023-01-13 16:01:19224.81 224.77 -0.09%
SMH 2023-01-13 17:01:04225.99 224.00 1.95%
SMH 2023-01-13 18:01:01225.57 225.02 1.70%
SMH 2023-01-13 19:01:30225.57 225.02 1.61%
SMH 2023-01-13 20:00:58225.57 224.60 1.61%
2023-01-16

SMH 2023-01-16 00:01:340.00 0.00 1.61%
2023-01-17

SMH 2023-01-17 05:00:37229.00 170.00 1.61%
SMH 2023-01-17 06:01:04225.00 222.02 1.61%
SMH 2023-01-17 07:00:48224.99 222.91 -1.32%
SMH 2023-01-17 08:01:14225.00 224.06 -1.26%
SMH 2023-01-17 09:00:41225.00 224.50 -0.60%
SMH 2023-01-17 10:01:01225.00 224.50 -0.41%
SMH 2023-01-17 11:00:41227.76 227.73 0.93%
SMH 2023-01-17 12:00:55226.44 226.43 0.31%
SMH 2023-01-17 13:00:43226.91 226.88 0.50%
SMH 2023-01-17 14:00:51226.80 226.77 0.47%
SMH 2023-01-17 15:01:22227.43 227.41 0.80%
SMH 2023-01-17 16:01:08227.31 227.29 0.71%
SMH 2023-01-17 17:01:02227.24 226.35 7.30%
SMH 2023-01-17 18:01:11227.24 226.28 0.65%
SMH 2023-01-17 19:00:41227.24 226.32 0.65%
SMH 2023-01-17 20:00:55227.24 226.00 0.17%
2023-01-18

SMH 2023-01-18 05:00:51228.19 225.65 0.41%
SMH 2023-01-18 06:01:10228.19 226.01 0.41%
SMH 2023-01-18 07:01:22228.53 226.69 0.64%
SMH 2023-01-18 08:01:22228.59 228.00 0.41%
SMH 2023-01-18 09:01:20228.50 227.84 0.64%
SMH 2023-01-18 10:00:38229.43 228.58 1.08%
SMH 2023-01-18 11:00:45230.85 230.77 1.72%
SMH 2023-01-18 12:01:00229.15 229.11 0.93%
SMH 2023-01-18 13:00:56227.26 227.23 0.06%
SMH 2023-01-18 14:01:23226.57 226.55 -0.27%
SMH 2023-01-18 15:00:43226.71 226.66 -0.21%
SMH 2023-01-18 16:01:22226.79 226.77 -0.16%
SMH 2023-01-18 17:00:35226.43 225.62 -0.67%
SMH 2023-01-18 18:00:32226.99 225.40 -0.67%
SMH 2023-01-18 19:00:56225.80 225.00 -0.64%
SMH 2023-01-18 20:00:50225.80 224.90 -1.04%
SMH 2023-01-18 21:09:120.00 0.00 -1.05%
SMH 2023-01-18 22:00:56225.80 224.90 -1.04%
2023-01-19

SMH 2023-01-19 05:01:20238.00 208.00 -1.04%
SMH 2023-01-19 06:00:50225.79 224.79 -0.38%
SMH 2023-01-19 07:01:00224.99 224.06 -0.63%
SMH 2023-01-19 08:00:39224.00 223.58 -0.81%
SMH 2023-01-19 09:00:45223.69 223.00 -1.24%
SMH 2023-01-19 10:00:42224.24 223.22 -0.89%
SMH 2023-01-19 11:00:40222.89 222.84 -1.32%
SMH 2023-01-19 12:01:43221.10 221.06 -2.16%
SMH 2023-01-19 13:01:27220.85 220.81 -2.31%
SMH 2023-01-19 14:00:48221.10 221.06 -2.20%
SMH 2023-01-19 15:01:08221.22 221.18 -2.09%
SMH 2023-01-19 16:01:00222.85 222.82 -1.37%
SMH 2023-01-19 17:00:47224.00 220.00 -2.79%
SMH 2023-01-19 18:00:47220.90 220.59 -2.96%
SMH 2023-01-19 19:01:00222.88 220.44 -2.96%
SMH 2023-01-19 20:01:04221.49 220.44 -2.96%
SMH 2023-01-19 22:04:260.00 0.00 -2.66%
SMH 2023-01-19 23:00:36221.49 220.70 -2.96%
2023-01-20

SMH 2023-01-20 05:02:23223.35 220.02 -2.96%
SMH 2023-01-20 06:01:15223.29 220.88 0.85%
SMH 2023-01-20 07:00:41223.29 221.23 0.34%
SMH 2023-01-20 08:01:12222.62 221.23 0.34%
SMH 2023-01-20 09:00:54222.63 222.00 0.96%
SMH 2023-01-20 10:00:38221.93 221.69 0.82%
SMH 2023-01-20 11:00:57221.70 221.65 0.63%
SMH 2023-01-20 12:01:13221.88 221.83 0.80%
SMH 2023-01-20 13:00:40223.14 223.11 1.39%
SMH 2023-01-20 14:01:18224.06 224.03 1.81%
SMH 2023-01-20 15:00:46225.24 225.21 2.37%
SMH 2023-01-20 16:01:30225.88 225.85 2.69%
SMH 2023-01-20 17:00:35227.49 226.22 0.79%
SMH 2023-01-20 18:01:05227.59 227.04 0.63%
SMH 2023-01-20 19:01:18227.99 227.04 1.03%
SMH 2023-01-20 20:00:36227.90 226.50 1.04%
SMH 2023-01-20 21:08:130.00 0.00 1.02%
SMH 2023-01-20 23:01:05227.87 226.50 0.89%
2023-01-23

SMH 2023-01-23 00:01:180.00 0.00 1.02%
SMH 2023-01-23 05:00:51228.29 227.61 1.02%
SMH 2023-01-23 06:00:42230.68 227.52 0.99%
SMH 2023-01-23 07:01:27229.35 227.61 0.94%
SMH 2023-01-23 08:01:03229.33 228.81 1.22%
SMH 2023-01-23 09:01:08229.35 228.80 0.92%
SMH 2023-01-23 10:00:58229.24 228.68 0.64%
SMH 2023-01-23 11:00:49233.74 233.70 3.00%
SMH 2023-01-23 12:01:42234.68 234.65 3.45%
SMH 2023-01-23 13:00:41237.29 237.27 4.69%
SMH 2023-01-23 14:00:52237.56 237.55 4.82%
SMH 2023-01-23 15:01:13237.54 237.51 4.81%
SMH 2023-01-23 16:00:41235.98 235.95 4.07%
SMH 2023-01-23 17:01:10238.07 237.52 12.47%
SMH 2023-01-23 18:00:54238.35 238.10 4.79%
SMH 2023-01-23 19:00:58238.38 238.12 4.73%
SMH 2023-01-23 20:00:52238.42 237.76 4.87%
SMH 2023-01-23 22:02:43238.87 237.76 4.89%
2023-01-24

SMH 2023-01-24 05:00:42238.44 235.58 4.89%
SMH 2023-01-24 06:01:06238.03 233.88 -1.35%
SMH 2023-01-24 07:00:53237.16 235.06 -0.40%
SMH 2023-01-24 08:01:14236.39 235.07 -0.89%
SMH 2023-01-24 09:00:48236.38 236.15 -0.78%
SMH 2023-01-24 10:01:06235.00 234.76 -1.35%
SMH 2023-01-24 11:00:49235.87 235.81 -0.96%
SMH 2023-01-24 12:01:06236.58 236.53 -0.65%
SMH 2023-01-24 13:00:44236.36 236.33 -0.77%
SMH 2023-01-24 14:01:25235.78 235.76 -1.03%
SMH 2023-01-24 15:00:41236.16 236.11 -0.84%
SMH 2023-01-24 16:00:37236.36 236.33 -0.75%
SMH 2023-01-24 17:01:23236.82 234.09 -0.74%
SMH 2023-01-24 18:00:47237.50 237.00 -0.16%
SMH 2023-01-24 19:00:42238.00 237.56 -0.21%
SMH 2023-01-24 20:00:53236.30 234.24 -0.69%
SMH 2023-01-24 22:04:05236.00 234.24 -0.69%
2023-01-25

SMH 2023-01-25 05:00:39236.12 233.32 -0.69%
SMH 2023-01-25 06:00:38233.86 233.31 -1.25%
SMH 2023-01-25 07:00:57233.79 232.26 -1.35%
SMH 2023-01-25 08:01:00233.00 232.52 -1.54%
SMH 2023-01-25 09:00:54233.60 233.45 -1.29%
SMH 2023-01-25 10:01:24232.74 231.95 -1.86%
SMH 2023-01-25 11:01:31231.75 231.68 -2.05%
SMH 2023-01-25 12:01:30232.17 232.13 -1.86%
SMH 2023-01-25 13:00:39233.61 233.59 -1.18%
SMH 2023-01-25 14:01:02233.53 233.51 -1.26%
SMH 2023-01-25 15:00:56235.27 235.24 -0.49%
SMH 2023-01-25 16:01:23236.62 236.59 0.10%
SMH 2023-01-25 17:00:49238.12 236.27 -0.64%
SMH 2023-01-25 18:00:58237.50 235.00 -1.07%
SMH 2023-01-25 19:01:10236.26 235.10 -1.13%
SMH 2023-01-25 20:01:24237.50 236.10 -0.97%
2023-01-26

SMH 2023-01-26 05:00:39246.00 230.00 -0.97%
SMH 2023-01-26 06:00:36239.19 236.63 0.61%
SMH 2023-01-26 07:01:04239.38 237.76 1.09%
SMH 2023-01-26 08:01:05239.07 238.00 1.05%
SMH 2023-01-26 09:01:23239.00 238.75 0.94%
SMH 2023-01-26 10:01:22239.36 239.00 1.10%
SMH 2023-01-26 11:01:00237.02 236.96 0.19%
SMH 2023-01-26 12:00:40236.16 236.11 -0.22%
SMH 2023-01-26 13:00:56237.71 237.68 0.46%
SMH 2023-01-26 14:01:14238.68 238.63 0.91%
SMH 2023-01-26 15:01:12238.82 238.79 0.96%
SMH 2023-01-26 16:01:03239.88 239.85 1.41%
SMH 2023-01-26 17:00:44240.75 240.00 1.89%
SMH 2023-01-26 18:00:55237.75 237.24 0.49%
SMH 2023-01-26 19:00:52237.49 236.70 0.49%
SMH 2023-01-26 20:00:59238.50 237.60 0.49%
SMH 2023-01-26 21:09:410.00 0.00 0.14%
SMH 2023-01-26 22:01:00238.50 236.70 0.54%
2023-01-27

SMH 2023-01-27 05:00:52236.90 236.00 0.54%
SMH 2023-01-27 06:02:03236.90 236.03 -2.14%
SMH 2023-01-27 07:01:34237.25 236.50 -1.59%
SMH 2023-01-27 08:00:50237.73 236.75 -1.37%
SMH 2023-01-27 09:00:58237.25 236.38 -1.96%
SMH 2023-01-27 10:00:48237.39 236.90 -1.71%
SMH 2023-01-27 11:00:58238.29 238.21 -1.16%
SMH 2023-01-27 12:00:46238.07 238.03 -1.22%
SMH 2023-01-27 13:01:26238.98 238.94 -0.84%
SMH 2023-01-27 14:01:12240.25 240.21 -0.27%
SMH 2023-01-27 15:00:55240.65 240.61 -0.11%
SMH 2023-01-27 16:01:18240.54 240.50 -0.15%
SMH 2023-01-27 17:01:32239.30 239.00 1.18%
SMH 2023-01-27 18:00:54239.28 238.82 0.99%
SMH 2023-01-27 19:00:54239.28 238.25 1.02%
SMH 2023-01-27 20:01:03239.26 238.25 1.02%
SMH 2023-01-27 21:09:250.00 0.00 1.16%
SMH 2023-01-27 22:00:30239.26 238.29 1.02%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.