NasdaqGM - Delayed Quote USD
VanEck Semiconductor ETF (SMH)
At close: November 21 at 4:00 PM EST
After hours: 7:48 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 21, 2024 | 245.52 | 248.19 | 239.60 | 246.10 | 246.10 | 8,822,700 |
Nov 20, 2024 | 243.33 | 243.75 | 238.65 | 242.54 | 242.54 | 7,585,600 |
Nov 19, 2024 | 241.10 | 244.27 | 240.60 | 244.18 | 244.18 | 4,505,200 |
Nov 18, 2024 | 239.03 | 242.17 | 237.39 | 241.54 | 241.54 | 7,707,000 |
Nov 15, 2024 | 244.17 | 244.57 | 238.80 | 239.95 | 239.95 | 9,499,700 |
Nov 14, 2024 | 249.56 | 250.96 | 247.38 | 248.18 | 248.18 | 4,607,600 |
Nov 13, 2024 | 250.65 | 251.18 | 247.22 | 247.63 | 247.63 | 5,537,900 |
Nov 12, 2024 | 253.10 | 253.57 | 248.86 | 251.86 | 251.86 | 6,574,000 |
Nov 11, 2024 | 257.92 | 258.05 | 250.99 | 253.53 | 253.53 | 7,667,300 |
Nov 8, 2024 | 260.76 | 261.88 | 257.92 | 259.34 | 259.34 | 3,915,600 |
Nov 7, 2024 | 258.39 | 261.15 | 258.14 | 261.02 | 261.02 | 5,370,200 |
Nov 6, 2024 | 252.29 | 255.69 | 250.21 | 254.81 | 254.81 | 7,284,400 |
Nov 5, 2024 | 245.25 | 249.04 | 245.08 | 248.31 | 248.31 | 4,344,200 |
Nov 4, 2024 | 245.31 | 247.51 | 243.41 | 244.27 | 244.27 | 5,199,200 |
Nov 1, 2024 | 244.19 | 247.29 | 243.35 | 244.75 | 244.75 | 5,521,000 |
Oct 31, 2024 | 248.27 | 248.27 | 240.28 | 241.68 | 241.68 | 9,464,700 |
Oct 30, 2024 | 251.74 | 253.00 | 249.45 | 250.68 | 250.68 | 5,348,400 |
Oct 29, 2024 | 251.90 | 258.33 | 250.86 | 256.92 | 256.92 | 5,392,800 |
Oct 28, 2024 | 252.77 | 253.05 | 251.00 | 251.21 | 251.21 | 3,557,300 |
Oct 25, 2024 | 252.49 | 256.55 | 252.30 | 252.96 | 252.96 | 6,835,900 |
Oct 24, 2024 | 250.87 | 251.20 | 248.20 | 250.06 | 250.06 | 2,595,500 |
Oct 23, 2024 | 250.45 | 251.67 | 245.84 | 249.01 | 249.01 | 4,971,600 |
Oct 22, 2024 | 251.33 | 252.49 | 249.67 | 251.69 | 251.69 | 3,629,100 |
Oct 21, 2024 | 251.00 | 253.05 | 249.49 | 252.84 | 252.84 | 3,923,400 |
Oct 18, 2024 | 253.50 | 253.52 | 250.86 | 251.51 | 251.51 | 3,720,700 |
Oct 17, 2024 | 255.18 | 256.17 | 251.50 | 251.58 | 251.58 | 6,745,000 |
Oct 16, 2024 | 249.83 | 249.83 | 245.50 | 247.32 | 247.32 | 5,692,300 |
Oct 15, 2024 | 261.00 | 262.11 | 245.58 | 247.16 | 247.16 | 14,128,900 |
Oct 14, 2024 | 258.52 | 262.26 | 258.42 | 261.28 | 261.28 | 4,608,600 |
Oct 11, 2024 | 253.61 | 257.30 | 253.60 | 256.69 | 256.69 | 4,202,900 |
Oct 10, 2024 | 252.51 | 255.87 | 251.00 | 254.65 | 254.65 | 4,044,600 |
Oct 9, 2024 | 252.99 | 255.41 | 250.21 | 255.15 | 255.15 | 4,063,400 |
Oct 8, 2024 | 249.16 | 253.17 | 247.88 | 252.52 | 252.52 | 4,435,300 |
Oct 7, 2024 | 246.53 | 250.60 | 246.31 | 248.22 | 248.22 | 4,958,800 |
Oct 4, 2024 | 249.21 | 249.21 | 244.33 | 247.82 | 247.82 | 5,771,300 |
Oct 3, 2024 | 241.55 | 247.15 | 241.34 | 244.55 | 244.55 | 5,926,900 |
Oct 2, 2024 | 239.17 | 244.45 | 237.59 | 242.32 | 242.32 | 5,842,600 |
Oct 1, 2024 | 245.63 | 246.58 | 237.00 | 238.88 | 238.88 | 7,751,800 |
Sep 30, 2024 | 244.15 | 247.01 | 241.87 | 245.45 | 245.45 | 6,252,500 |
Sep 27, 2024 | 253.19 | 253.21 | 246.12 | 247.74 | 247.74 | 7,128,600 |
Sep 26, 2024 | 255.50 | 255.99 | 247.37 | 252.62 | 252.62 | 10,082,100 |
Sep 25, 2024 | 243.23 | 247.08 | 242.80 | 245.54 | 245.54 | 4,978,300 |
Sep 24, 2024 | 241.08 | 244.38 | 238.28 | 243.40 | 243.40 | 5,435,900 |
Sep 23, 2024 | 238.81 | 239.82 | 237.12 | 238.95 | 238.95 | 3,781,400 |
Sep 20, 2024 | 238.80 | 239.65 | 234.96 | 237.90 | 237.90 | 8,183,300 |
Sep 19, 2024 | 239.97 | 243.85 | 238.31 | 241.09 | 241.09 | 11,254,200 |
Sep 18, 2024 | 234.89 | 237.84 | 230.79 | 231.06 | 231.06 | 7,299,800 |
Sep 17, 2024 | 236.61 | 237.13 | 231.84 | 233.72 | 233.72 | 4,722,800 |
Sep 16, 2024 | 233.39 | 235.00 | 230.87 | 233.80 | 233.80 | 5,505,200 |
Sep 13, 2024 | 235.00 | 237.55 | 234.22 | 236.91 | 236.91 | 6,405,800 |
Sep 12, 2024 | 232.92 | 235.96 | 229.96 | 233.90 | 233.90 | 8,212,400 |
Sep 11, 2024 | 223.79 | 233.70 | 219.40 | 233.40 | 233.40 | 11,148,300 |
Sep 10, 2024 | 220.62 | 222.14 | 216.46 | 221.94 | 221.94 | 7,651,600 |
Sep 9, 2024 | 218.46 | 220.31 | 215.79 | 219.86 | 219.86 | 7,933,400 |
Sep 6, 2024 | 223.35 | 223.67 | 213.57 | 215.00 | 215.00 | 12,019,300 |
Sep 5, 2024 | 222.06 | 227.77 | 221.73 | 224.26 | 224.26 | 6,535,400 |
Sep 4, 2024 | 221.83 | 228.58 | 221.46 | 224.65 | 224.65 | 8,646,300 |
Sep 3, 2024 | 238.87 | 238.87 | 223.81 | 225.19 | 225.19 | 14,466,300 |
Aug 30, 2024 | 242.45 | 244.60 | 239.38 | 243.46 | 243.46 | 8,623,800 |
Aug 29, 2024 | 240.47 | 244.51 | 236.78 | 237.91 | 237.91 | 9,256,500 |
Aug 28, 2024 | 244.50 | 245.68 | 237.82 | 240.89 | 240.89 | 8,114,000 |
Aug 27, 2024 | 240.67 | 245.75 | 238.57 | 245.01 | 245.01 | 5,534,400 |
Aug 26, 2024 | 247.49 | 248.55 | 241.13 | 242.57 | 242.57 | 6,925,200 |
Aug 23, 2024 | 245.85 | 250.33 | 244.70 | 248.39 | 248.39 | 6,933,400 |
Aug 22, 2024 | 252.52 | 253.32 | 241.54 | 242.42 | 242.42 | 8,007,400 |
Aug 21, 2024 | 248.60 | 251.87 | 247.87 | 250.63 | 250.63 | 4,813,700 |
Aug 20, 2024 | 250.15 | 251.53 | 245.87 | 248.06 | 248.06 | 6,578,600 |
Aug 19, 2024 | 245.79 | 251.40 | 243.29 | 251.34 | 251.34 | 5,564,300 |
Aug 16, 2024 | 244.21 | 247.40 | 243.00 | 246.71 | 246.71 | 5,194,600 |
Aug 15, 2024 | 240.80 | 247.34 | 239.53 | 246.37 | 246.37 | 8,376,800 |
Aug 14, 2024 | 238.71 | 239.18 | 232.16 | 236.39 | 236.39 | 7,187,100 |
Aug 13, 2024 | 230.55 | 236.30 | 228.87 | 236.19 | 236.19 | 7,647,400 |
Aug 12, 2024 | 225.19 | 229.55 | 224.05 | 226.96 | 226.96 | 6,751,200 |
Aug 9, 2024 | 224.70 | 226.49 | 221.39 | 224.85 | 224.85 | 7,241,700 |
Aug 8, 2024 | 217.60 | 225.27 | 212.70 | 224.91 | 224.91 | 11,407,900 |
Aug 7, 2024 | 224.69 | 226.10 | 211.01 | 211.47 | 211.47 | 13,066,500 |
Aug 6, 2024 | 216.54 | 222.80 | 212.64 | 217.46 | 217.46 | 15,388,800 |
Aug 5, 2024 | 200.98 | 218.50 | 200.49 | 213.31 | 213.31 | 18,420,800 |
Aug 2, 2024 | 219.92 | 222.34 | 214.18 | 218.43 | 218.43 | 20,261,300 |
Aug 1, 2024 | 244.04 | 246.80 | 227.90 | 231.01 | 231.01 | 17,111,600 |
Jul 31, 2024 | 242.50 | 247.69 | 240.51 | 246.99 | 246.99 | 18,412,100 |
Jul 30, 2024 | 240.22 | 240.71 | 228.33 | 229.47 | 229.47 | 12,932,100 |
Jul 29, 2024 | 242.44 | 245.23 | 237.77 | 238.60 | 238.60 | 6,745,300 |
Jul 26, 2024 | 242.22 | 242.32 | 238.18 | 240.31 | 240.31 | 7,325,600 |
Jul 25, 2024 | 239.00 | 243.64 | 230.82 | 236.56 | 236.56 | 18,765,100 |
Jul 24, 2024 | 250.59 | 251.32 | 240.34 | 240.98 | 240.98 | 11,295,000 |
Jul 23, 2024 | 254.98 | 257.37 | 254.34 | 254.86 | 254.86 | 5,869,900 |
Jul 22, 2024 | 253.00 | 257.90 | 251.61 | 257.72 | 257.72 | 10,757,900 |
Jul 19, 2024 | 254.86 | 255.21 | 247.79 | 248.14 | 248.14 | 8,589,500 |
Jul 18, 2024 | 259.13 | 260.00 | 250.01 | 255.54 | 255.54 | 12,807,600 |
Jul 17, 2024 | 263.79 | 264.00 | 253.85 | 254.22 | 254.22 | 15,181,900 |
Jul 16, 2024 | 275.31 | 275.63 | 270.54 | 273.71 | 273.71 | 5,638,600 |
Jul 15, 2024 | 276.41 | 277.47 | 272.02 | 273.83 | 273.83 | 7,814,800 |
Jul 12, 2024 | 271.80 | 278.94 | 271.06 | 274.45 | 274.45 | 8,392,800 |
Jul 11, 2024 | 283.00 | 283.07 | 270.00 | 271.02 | 271.02 | 12,282,300 |
Jul 10, 2024 | 278.13 | 281.73 | 276.29 | 281.27 | 281.27 | 6,181,000 |
Jul 9, 2024 | 276.29 | 277.61 | 272.16 | 274.81 | 274.81 | 5,912,800 |
Jul 8, 2024 | 272.84 | 275.70 | 272.55 | 274.21 | 274.21 | 5,832,700 |
Jul 5, 2024 | 271.22 | 272.05 | 268.05 | 269.72 | 269.72 | 6,415,200 |
Jul 3, 2024 | 264.09 | 270.40 | 263.28 | 269.62 | 269.62 | 4,633,000 |
Jul 2, 2024 | 258.99 | 263.66 | 258.71 | 263.63 | 263.63 | 4,117,100 |
Jul 1, 2024 | 261.00 | 261.35 | 255.66 | 261.01 | 261.01 | 6,186,000 |
Jun 28, 2024 | 260.48 | 266.40 | 258.98 | 260.70 | 260.70 | 7,743,300 |
Jun 27, 2024 | 260.40 | 262.43 | 257.64 | 258.86 | 258.86 | 5,738,700 |
Jun 26, 2024 | 261.61 | 263.07 | 257.75 | 260.91 | 260.91 | 5,950,300 |
Jun 25, 2024 | 258.52 | 261.91 | 255.81 | 261.77 | 261.77 | 6,743,500 |
Jun 24, 2024 | 261.50 | 263.08 | 255.73 | 255.78 | 255.78 | 10,154,100 |
Jun 21, 2024 | 265.57 | 268.93 | 262.02 | 264.89 | 264.89 | 11,809,900 |
Jun 20, 2024 | 279.22 | 279.57 | 267.08 | 268.92 | 268.92 | 14,053,800 |
Jun 18, 2024 | 273.52 | 278.27 | 273.02 | 276.76 | 276.76 | 8,241,600 |
Jun 17, 2024 | 270.71 | 273.21 | 266.92 | 272.48 | 272.48 | 7,502,000 |
Jun 14, 2024 | 265.40 | 268.59 | 264.62 | 267.89 | 267.89 | 6,257,000 |
Jun 13, 2024 | 266.79 | 268.14 | 263.96 | 267.21 | 267.21 | 7,647,200 |
Jun 12, 2024 | 260.57 | 264.55 | 259.76 | 263.09 | 263.09 | 8,051,500 |
Jun 11, 2024 | 255.00 | 255.89 | 251.85 | 255.48 | 255.48 | 6,117,800 |
Jun 10, 2024 | 251.10 | 256.72 | 250.05 | 255.86 | 255.86 | 6,430,900 |
Jun 7, 2024 | 252.24 | 254.06 | 250.49 | 252.21 | 252.21 | 5,470,300 |
Jun 6, 2024 | 255.52 | 255.92 | 250.25 | 252.41 | 252.41 | 9,828,200 |
Jun 5, 2024 | 247.53 | 254.53 | 246.71 | 254.41 | 254.41 | 10,950,400 |
Jun 4, 2024 | 243.30 | 243.70 | 240.10 | 242.60 | 242.60 | 5,797,000 |
Jun 3, 2024 | 245.10 | 245.44 | 239.02 | 243.48 | 243.48 | 6,312,800 |
May 31, 2024 | 243.37 | 244.02 | 234.26 | 240.48 | 240.48 | 12,722,800 |
May 30, 2024 | 245.49 | 246.13 | 241.08 | 242.27 | 242.27 | 7,093,100 |
May 29, 2024 | 246.10 | 246.98 | 244.07 | 245.65 | 245.65 | 7,581,300 |
May 28, 2024 | 247.69 | 250.85 | 245.46 | 249.83 | 249.83 | 7,703,000 |
May 24, 2024 | 241.53 | 244.44 | 240.29 | 244.26 | 244.26 | 4,639,700 |
May 23, 2024 | 244.15 | 244.56 | 237.79 | 239.82 | 239.82 | 12,401,000 |
May 22, 2024 | 236.91 | 237.22 | 233.99 | 236.59 | 236.59 | 8,112,700 |
May 21, 2024 | 232.96 | 234.92 | 231.87 | 234.67 | 234.67 | 4,396,200 |
May 20, 2024 | 231.47 | 236.04 | 230.89 | 235.00 | 235.00 | 4,986,400 |
May 17, 2024 | 233.59 | 233.82 | 228.62 | 230.25 | 230.25 | 5,241,300 |
May 16, 2024 | 233.85 | 235.11 | 232.09 | 232.20 | 232.20 | 6,209,600 |
May 15, 2024 | 229.27 | 234.00 | 228.53 | 233.90 | 233.90 | 8,212,800 |
May 14, 2024 | 222.94 | 227.33 | 222.24 | 227.08 | 227.08 | 5,050,500 |
May 13, 2024 | 224.00 | 224.55 | 222.32 | 223.26 | 223.26 | 3,972,400 |
May 10, 2024 | 222.96 | 225.44 | 222.43 | 223.30 | 223.30 | 6,126,600 |
May 9, 2024 | 221.49 | 221.77 | 218.89 | 219.98 | 219.98 | 4,023,300 |
May 8, 2024 | 218.95 | 221.86 | 218.70 | 221.40 | 221.40 | 5,404,300 |
May 7, 2024 | 222.55 | 223.18 | 220.64 | 220.73 | 220.73 | 5,067,000 |
May 6, 2024 | 219.37 | 222.68 | 218.22 | 222.67 | 222.67 | 5,343,100 |
May 3, 2024 | 215.92 | 218.36 | 215.15 | 217.73 | 217.73 | 6,379,100 |
May 2, 2024 | 211.37 | 212.74 | 207.31 | 212.03 | 212.03 | 6,382,500 |
May 1, 2024 | 211.14 | 214.54 | 206.11 | 207.85 | 207.85 | 12,945,800 |
Apr 30, 2024 | 217.34 | 219.62 | 214.09 | 214.09 | 214.09 | 4,944,800 |
Apr 29, 2024 | 217.48 | 218.61 | 214.90 | 218.38 | 218.38 | 4,818,000 |
Apr 26, 2024 | 212.53 | 218.68 | 211.94 | 217.64 | 217.64 | 6,365,400 |
Apr 25, 2024 | 207.09 | 213.68 | 205.75 | 212.20 | 212.20 | 8,682,200 |
Apr 24, 2024 | 212.64 | 213.14 | 206.95 | 208.04 | 208.04 | 6,564,900 |
Apr 23, 2024 | 204.49 | 208.58 | 203.93 | 207.80 | 207.80 | 7,300,600 |
Apr 22, 2024 | 200.97 | 204.38 | 199.15 | 203.02 | 203.02 | 9,801,700 |
Apr 19, 2024 | 206.72 | 208.00 | 198.44 | 199.21 | 199.21 | 13,579,100 |
Apr 18, 2024 | 210.97 | 212.25 | 207.36 | 208.63 | 208.63 | 10,350,600 |
Apr 17, 2024 | 219.51 | 220.12 | 212.07 | 212.40 | 212.40 | 11,726,400 |
Apr 16, 2024 | 217.33 | 220.36 | 216.47 | 219.16 | 219.16 | 6,754,900 |
Apr 15, 2024 | 223.75 | 224.98 | 216.61 | 217.36 | 217.36 | 6,750,400 |
Apr 12, 2024 | 223.50 | 223.82 | 219.97 | 220.68 | 220.68 | 8,736,100 |
Apr 11, 2024 | 223.48 | 227.57 | 221.68 | 227.31 | 227.31 | 7,200,600 |
Apr 10, 2024 | 221.00 | 224.38 | 220.50 | 222.15 | 222.15 | 8,164,900 |
Apr 9, 2024 | 225.36 | 225.95 | 220.04 | 224.10 | 224.10 | 5,376,000 |
Apr 8, 2024 | 224.89 | 225.28 | 222.17 | 223.06 | 223.06 | 4,215,300 |
Apr 5, 2024 | 221.22 | 224.07 | 219.61 | 222.64 | 222.64 | 8,101,500 |
Apr 4, 2024 | 229.10 | 229.81 | 219.64 | 219.89 | 219.89 | 9,294,000 |
Apr 3, 2024 | 222.73 | 227.52 | 222.68 | 225.91 | 225.91 | 5,914,900 |
Apr 2, 2024 | 224.25 | 225.43 | 222.38 | 225.01 | 225.01 | 5,995,000 |
Apr 1, 2024 | 225.50 | 230.95 | 225.50 | 227.94 | 227.94 | 7,896,800 |
Mar 28, 2024 | 224.31 | 225.94 | 223.74 | 224.99 | 224.99 | 3,763,300 |
Mar 27, 2024 | 226.59 | 226.84 | 221.49 | 224.89 | 224.89 | 7,614,700 |
Mar 26, 2024 | 228.80 | 229.46 | 224.76 | 224.97 | 224.97 | 6,402,500 |
Mar 25, 2024 | 225.22 | 229.24 | 224.86 | 227.08 | 227.08 | 4,938,900 |
Mar 22, 2024 | 225.60 | 229.25 | 225.22 | 227.64 | 227.64 | 5,349,500 |
Mar 21, 2024 | 228.58 | 230.05 | 225.81 | 226.31 | 226.31 | 11,728,000 |
Mar 20, 2024 | 218.85 | 221.62 | 216.83 | 221.29 | 221.29 | 9,158,100 |
Mar 19, 2024 | 215.72 | 218.85 | 212.82 | 217.80 | 217.80 | 10,606,900 |
Mar 18, 2024 | 222.17 | 223.16 | 217.82 | 218.28 | 218.28 | 8,671,700 |
Mar 15, 2024 | 216.94 | 220.30 | 215.93 | 217.84 | 217.84 | 11,399,100 |
Mar 14, 2024 | 222.78 | 223.99 | 217.41 | 219.46 | 219.46 | 11,440,100 |
Mar 13, 2024 | 225.87 | 225.87 | 221.15 | 223.46 | 223.46 | 9,835,800 |
Mar 12, 2024 | 224.55 | 228.02 | 220.56 | 227.97 | 227.97 | 10,410,300 |
Mar 11, 2024 | 222.14 | 223.88 | 219.02 | 220.98 | 220.98 | 12,843,800 |
Mar 8, 2024 | 236.93 | 239.14 | 224.44 | 224.99 | 224.99 | 22,463,700 |
Mar 7, 2024 | 229.73 | 234.91 | 229.46 | 234.17 | 234.17 | 13,524,400 |
Mar 6, 2024 | 225.13 | 228.76 | 223.68 | 226.35 | 226.35 | 11,245,400 |
Mar 5, 2024 | 222.36 | 223.23 | 218.29 | 220.66 | 220.66 | 10,421,000 |
Mar 4, 2024 | 224.00 | 227.13 | 222.67 | 224.09 | 224.09 | 10,905,100 |
Mar 1, 2024 | 214.12 | 221.32 | 213.98 | 220.54 | 220.54 | 10,259,500 |
Feb 29, 2024 | 209.80 | 212.56 | 208.79 | 211.95 | 211.95 | 6,450,600 |
Feb 28, 2024 | 207.61 | 208.75 | 206.43 | 207.41 | 207.41 | 4,505,800 |
Feb 27, 2024 | 211.01 | 211.76 | 208.84 | 209.74 | 209.74 | 4,969,700 |
Feb 26, 2024 | 210.60 | 211.62 | 208.83 | 210.35 | 210.35 | 7,552,200 |
Feb 23, 2024 | 212.03 | 213.36 | 206.97 | 208.62 | 208.62 | 8,526,200 |
Feb 22, 2024 | 207.18 | 210.70 | 206.33 | 209.93 | 209.93 | 12,445,700 |
Feb 21, 2024 | 195.64 | 196.54 | 193.72 | 196.51 | 196.51 | 8,648,100 |
Feb 20, 2024 | 200.27 | 200.76 | 194.65 | 197.78 | 197.78 | 11,318,400 |
Feb 16, 2024 | 204.33 | 206.08 | 201.21 | 201.75 | 201.75 | 6,270,700 |
Feb 15, 2024 | 204.60 | 204.74 | 202.01 | 202.62 | 202.62 | 7,103,400 |
Feb 14, 2024 | 202.00 | 203.91 | 200.41 | 203.30 | 203.30 | 7,932,500 |
Feb 13, 2024 | 197.17 | 201.56 | 196.29 | 199.30 | 199.30 | 11,269,600 |
Feb 12, 2024 | 204.20 | 207.12 | 201.97 | 203.06 | 203.06 | 9,718,900 |
Feb 9, 2024 | 201.15 | 204.20 | 199.77 | 203.85 | 203.85 | 7,642,200 |
Feb 8, 2024 | 197.57 | 200.86 | 196.82 | 199.43 | 199.43 | 8,963,800 |
Feb 7, 2024 | 193.70 | 196.79 | 192.41 | 196.63 | 196.63 | 7,138,800 |
Feb 6, 2024 | 195.85 | 195.89 | 190.12 | 192.74 | 192.74 | 8,505,100 |
Feb 5, 2024 | 193.54 | 195.72 | 191.44 | 194.95 | 194.95 | 8,600,500 |
Feb 2, 2024 | 188.22 | 191.73 | 187.86 | 191.22 | 191.22 | 7,865,000 |
Feb 1, 2024 | 186.73 | 188.10 | 185.05 | 187.57 | 187.57 | 6,322,500 |
Jan 31, 2024 | 185.73 | 188.71 | 184.15 | 185.87 | 185.87 | 10,827,100 |
Jan 30, 2024 | 190.11 | 190.90 | 187.68 | 188.59 | 188.59 | 6,340,100 |
Jan 29, 2024 | 188.72 | 190.51 | 187.82 | 190.48 | 190.48 | 8,035,500 |
Jan 26, 2024 | 189.16 | 190.47 | 187.70 | 188.27 | 188.27 | 9,921,900 |
Jan 25, 2024 | 195.80 | 195.90 | 191.25 | 192.37 | 192.37 | 11,109,400 |
Jan 24, 2024 | 191.21 | 195.30 | 190.02 | 192.37 | 192.37 | 14,706,600 |
Jan 23, 2024 | 188.02 | 189.17 | 186.09 | 189.01 | 189.01 | 6,031,200 |
Jan 22, 2024 | 188.81 | 189.98 | 186.47 | 188.05 | 188.05 | 8,308,900 |
Jan 19, 2024 | 182.39 | 187.31 | 181.42 | 187.18 | 187.18 | 12,734,400 |
Jan 18, 2024 | 179.67 | 180.55 | 177.41 | 180.31 | 180.31 | 11,983,800 |
Jan 17, 2024 | 174.48 | 174.93 | 171.49 | 174.64 | 174.64 | 6,751,200 |
Jan 16, 2024 | 173.29 | 176.86 | 172.74 | 175.70 | 175.70 | 7,678,000 |
Jan 12, 2024 | 173.75 | 174.17 | 172.06 | 172.95 | 172.95 | 4,560,500 |
Jan 11, 2024 | 173.27 | 174.53 | 170.19 | 173.56 | 173.56 | 7,993,700 |
Jan 10, 2024 | 173.05 | 173.10 | 170.63 | 172.58 | 172.58 | 6,330,000 |
Jan 9, 2024 | 170.53 | 173.73 | 169.93 | 172.42 | 172.42 | 6,974,300 |
Jan 8, 2024 | 167.40 | 172.08 | 167.28 | 171.96 | 171.96 | 10,514,800 |
Jan 5, 2024 | 165.48 | 167.57 | 165.10 | 166.08 | 166.08 | 6,869,600 |
Jan 4, 2024 | 164.28 | 166.65 | 163.97 | 164.99 | 164.99 | 7,095,800 |
Jan 3, 2024 | 166.35 | 167.48 | 165.37 | 165.97 | 165.97 | 9,303,600 |
Jan 2, 2024 | 172.35 | 172.35 | 167.61 | 168.97 | 168.97 | 8,989,000 |
Dec 29, 2023 | 176.02 | 176.38 | 173.67 | 174.87 | 174.87 | 5,390,000 |
Dec 28, 2023 | 176.62 | 176.73 | 175.71 | 175.82 | 175.82 | 4,033,500 |
Dec 27, 2023 | 176.35 | 176.75 | 175.20 | 175.86 | 175.86 | 5,113,400 |
Dec 26, 2023 | 173.78 | 176.31 | 173.78 | 175.67 | 175.67 | 4,829,200 |
Dec 22, 2023 | 174.10 | 174.41 | 172.41 | 173.28 | 173.28 | 4,088,100 |
Dec 21, 2023 | 172.35 | 173.55 | 171.52 | 173.26 | 173.26 | 8,184,500 |
Dec 20, 2023 | 172.85 | 173.69 | 169.01 | 169.08 | 169.08 | 8,557,400 |
Dec 19, 2023 | 173.20 | 174.05 | 172.91 | 173.92 | 173.92 | 5,031,000 |
Dec 18, 2023 | 1.04 Dividend | |||||
Dec 18, 2023 | 173.56 | 173.87 | 171.97 | 173.34 | 173.34 | 5,157,100 |
Dec 15, 2023 | 173.89 | 175.86 | 173.70 | 174.08 | 173.04 | 6,901,200 |
Dec 14, 2023 | 171.62 | 173.86 | 171.42 | 173.26 | 172.22 | 9,446,800 |
Dec 13, 2023 | 168.31 | 171.10 | 167.76 | 170.12 | 169.10 | 8,037,600 |
Dec 12, 2023 | 165.58 | 168.20 | 165.33 | 168.14 | 167.13 | 6,985,400 |
Dec 11, 2023 | 163.53 | 166.99 | 163.29 | 166.38 | 165.38 | 9,671,600 |
Dec 8, 2023 | 160.84 | 162.94 | 160.66 | 162.48 | 161.51 | 5,683,500 |
Dec 7, 2023 | 158.87 | 161.44 | 158.22 | 161.10 | 160.13 | 8,790,700 |
Dec 6, 2023 | 160.67 | 160.97 | 157.29 | 157.50 | 156.56 | 6,457,400 |
Dec 5, 2023 | 157.52 | 158.95 | 157.07 | 158.78 | 157.83 | 4,845,900 |
Dec 4, 2023 | 159.25 | 159.50 | 156.56 | 158.78 | 157.83 | 8,137,000 |
Dec 1, 2023 | 160.00 | 161.72 | 158.86 | 161.13 | 160.16 | 6,114,800 |
Nov 30, 2023 | 162.84 | 162.84 | 159.25 | 160.48 | 159.52 | 9,300,900 |
Nov 29, 2023 | 162.80 | 164.33 | 162.01 | 162.21 | 161.24 | 7,642,800 |
Nov 28, 2023 | 160.86 | 161.50 | 159.62 | 160.73 | 159.77 | 6,165,200 |
Nov 27, 2023 | 161.22 | 162.89 | 160.73 | 161.66 | 160.69 | 6,034,500 |
Nov 24, 2023 | 162.24 | 162.45 | 161.34 | 161.76 | 160.79 | 2,943,500 |
Nov 22, 2023 | 163.26 | 164.93 | 161.33 | 162.12 | 161.15 | 9,139,600 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%