Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VanEck Fabless Semiconductor ETF (NQ: SMHX )

26.83 -0.06 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 27.03 27.14 26.78 26.83 14,673 -0.06(-0.21%)
Oct 17, 2024 27.50 27.50 26.87 26.89 34,527 +0.23(+0.86%)
Oct 16, 2024 26.77 26.77 26.38 26.66 53,122 +0.20(+0.75%)
Oct 15, 2024 27.49 27.50 26.35 26.46 57,677 -0.99(-3.60%)
Oct 14, 2024 27.37 27.60 27.31 27.45 54,252 +0.36(+1.33%)
Oct 11, 2024 26.70 27.17 26.70 27.09 28,498 +0.14(+0.51%)
Oct 10, 2024 26.56 26.95 26.39 26.95 24,320 +0.14(+0.52%)
Oct 09, 2024 26.54 26.81 26.29 26.81 19,872 +0.54(+2.07%)
Oct 08, 2024 25.92 26.32 25.83 26.27 18,567 +0.47(+1.80%)
Oct 07, 2024 25.75 26.02 25.69 25.80 20,006 -0.03(-0.11%)
Oct 04, 2024 25.95 25.95 25.51 25.83 12,988 +0.50(+1.97%)
Oct 03, 2024 25.39 25.66 25.18 25.33 13,926 +0.16(+0.64%)
Oct 02, 2024 24.80 25.35 24.80 25.17 5,108 +0.31(+1.26%)
Oct 01, 2024 25.71 25.71 24.73 24.86 21,763 -0.83(-3.25%)
Sep 30, 2024 25.48 25.71 25.34 25.69 10,923 -0.02(-0.08%)
Sep 27, 2024 26.25 26.25 25.66 25.71 12,996 -0.50(-1.91%)
Sep 26, 2024 26.36 26.36 25.60 26.21 19,079 +0.66(+2.58%)
Sep 25, 2024 25.37 25.67 25.37 25.55 4,771 +0.14(+0.55%)
Sep 24, 2024 25.20 25.45 24.98 25.41 21,758 +0.38(+1.52%)
Sep 23, 2024 25.11 25.11 24.85 25.03 4,755 +0.08(+0.30%)
Sep 20, 2024 25.12 25.12 24.72 24.95 8,411 -0.30(-1.17%)
Sep 19, 2024 25.34 25.51 25.21 25.25 20,179 +0.92(+3.79%)
Sep 18, 2024 24.66 25.00 24.28 24.33 35,343 -0.13(-0.53%)
Sep 17, 2024 24.88 24.88 24.42 24.46 9,965 -0.09(-0.36%)
Sep 16, 2024 24.41 24.66 24.36 24.55 9,242 -0.30(-1.22%)
Sep 13, 2024 24.77 24.89 24.73 24.85 22,130 +0.39(+1.59%)
Sep 12, 2024 24.20 24.72 24.20 24.46 17,849 +0.11(+0.46%)
Sep 11, 2024 23.46 24.35 23.00 24.35 50,656 +1.21(+5.25%)
Sep 10, 2024 22.80 23.14 22.68 23.13 7,640 +0.39(+1.73%)
Sep 09, 2024 22.55 22.79 22.54 22.74 5,076 +0.60(+2.71%)
Sep 06, 2024 22.97 22.97 21.99 22.14 46,220 -1.12(-4.82%)
Sep 05, 2024 23.08 23.55 23.08 23.26 7,674 -0.07(-0.30%)
Sep 04, 2024 23.00 23.67 22.95 23.33 21,975 +0.03(+0.14%)
Sep 03, 2024 24.84 24.84 23.16 23.30 35,373 -1.93(-7.66%)
Aug 30, 2024 25.30 25.34 24.88 25.23 29,683 +0.47(+1.90%)
Aug 29, 2024 24.79 25.31 24.62 24.76 39,729 -0.10(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.