Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Market Vectors Smeicondouctor ETF

(PCQ: SMH)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.75 Up +0.55 +1.44%
Find prices for:
MORE ON SMH
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/18/2012 32.12 32.12 32.12 32.12 NA
06/19/2012 32.44 32.44 32.44 32.44 NA
06/20/2012 32.68 32.68 32.68 32.68 NA
06/21/2012 31.58 31.58 31.58 31.58 NA
06/22/2012 31.91 31.91 31.91 31.91 NA
06/25/2012 30.82 30.82 30.82 30.82 NA
06/26/2012 30.82 30.82 30.82 30.82 NA
06/27/2012 31.22 31.22 31.22 31.22 NA
06/28/2012 31.01 31.01 31.01 31.01 NA
06/29/2012 32.23 32.23 32.23 32.23 NA
07/02/2012 32.19 32.19 32.19 32.19 NA
07/03/2012 32.55 32.55 32.55 32.55 NA
07/05/2012 32.23 32.23 32.23 32.23 NA
07/06/2012 31.48 31.48 31.48 31.48 NA
07/09/2012 31.14 31.14 31.14 31.14 NA
07/10/2012 30.72 30.72 30.72 30.72 NA
07/11/2012 30.5 30.5 30.5 30.5 NA
07/12/2012 30.05 30.05 30.05 30.05 NA
07/13/2012 30.42 30.42 30.42 30.42 NA
07/16/2012 30.11 30.11 30.11 30.11 NA
07/17/2012 30.06 30.06 30.06 30.06 NA
07/18/2012 31.12 31.12 31.12 31.12 NA
07/19/2012 31.38 31.38 31.38 31.38 NA
07/20/2012 30.86 30.86 30.86 30.86 NA
07/23/2012 30.54 30.54 30.54 30.54 NA
07/24/2012 30.32 30.32 30.32 30.32 NA
07/25/2012 30.96 30.96 30.96 30.96 NA
07/26/2012 31.59 31.59 31.59 31.59 NA
07/27/2012 32.35 32.35 32.35 32.35 NA
07/30/2012 32.06 32.06 32.06 32.06 NA
07/31/2012 32.24 32.24 32.24 32.24 NA
08/01/2012 32.24 32.24 32.24 32.24 NA
08/02/2012 32 32 32 32 NA
08/03/2012 32.84 32.84 32.84 32.84 NA
08/06/2012 32.83 32.83 32.83 32.83 NA
08/07/2012 33.27 33.27 33.27 33.27 NA
08/08/2012 33.41 33.41 33.41 33.41 NA
08/09/2012 33.66 33.66 33.66 33.66 NA
08/10/2012 33.9 33.9 33.9 33.9 NA
08/13/2012 33.64 33.64 33.64 33.64 NA
08/14/2012 33.44 33.44 33.44 33.44 NA
08/15/2012 33.5 33.5 33.5 33.5 NA
08/16/2012 33.9 33.9 33.9 33.9 NA
08/17/2012 33.62 33.62 33.62 33.62 NA
08/20/2012 33.54 33.54 33.54 33.54 NA
08/21/2012 33.6 33.6 33.6 33.6 NA
08/22/2012 33.31 33.31 33.31 33.31 NA
08/23/2012 32.96 32.96 32.96 32.96 NA
08/24/2012 33.06 33.06 33.06 33.06 NA
08/27/2012 32.9 32.9 32.9 32.9 NA
08/28/2012 32.85 32.85 32.85 32.85 NA
08/29/2012 32.91 32.91 32.91 32.91 NA
08/30/2012 32.44 32.44 32.44 32.44 NA
08/31/2012 32.97 32.97 32.97 32.97 NA
09/04/2012 32.46 32.46 32.46 32.46 NA
09/05/2012 32.23 32.23 32.23 32.23 NA
09/06/2012 33.26 33.26 33.26 33.26 NA
09/07/2012 32.94 32.94 32.94 32.94 NA
09/10/2012 32.41 32.41 32.41 32.41 NA
09/11/2012 32.57 32.57 32.57 32.57 NA
09/12/2012 32.57 32.57 32.57 32.57 NA
09/13/2012 32.82 32.82 32.82 32.82 NA
09/14/2012 33.32 33.32 33.32 33.32 NA
09/17/2012 32.99 32.99 32.99 32.99 NA
09/18/2012 32.96 32.96 32.96 32.96 NA
09/19/2012 32.63 32.63 32.63 32.63 NA
09/20/2012 32.26 32.26 32.26 32.26 NA
09/21/2012 32.29 32.29 32.29 32.29 NA
09/24/2012 31.84 31.84 31.84 31.84 NA
09/25/2012 31.31 31.31 31.31 31.31 NA
09/26/2012 31.21 31.21 31.21 31.21 NA
09/27/2012 31.89 31.89 31.89 31.89 NA
09/28/2012 31.64 31.64 31.64 31.64 NA
10/01/2012 31.63 31.63 31.63 31.63 NA
10/02/2012 31.78 31.78 31.78 31.78 NA
10/03/2012 31.67 31.67 31.67 31.67 NA
10/04/2012 31.84 31.84 31.84 31.84 NA
10/05/2012 31.96 31.96 31.96 31.96 NA
10/08/2012 31.54 31.54 31.54 31.54 NA
10/09/2012 31.04 31.04 31.04 31.04 NA
10/10/2012 30.6 30.6 30.6 30.6 NA
10/11/2012 30.6 30.6 30.6 30.6 NA
10/12/2012 30.5 30.5 30.5 30.5 NA
10/15/2012 30.84 30.84 30.84 30.84 NA
10/16/2012 31.5 31.5 31.5 31.5 NA
10/17/2012 31.29 31.29 31.29 31.29 NA
10/18/2012 31.21 31.21 31.21 31.21 NA
10/19/2012 30.49 30.49 30.49 30.49 NA
10/22/2012 30.64 30.64 30.64 30.64 NA
10/23/2012 30.83 30.83 30.83 30.83 NA
10/24/2012 30.53 30.53 30.53 30.53 NA
10/25/2012 30.84 30.84 30.84 30.84 NA
10/26/2012 31.21 31.21 31.21 31.21 NA
10/31/2012 31.09 31.09 31.09 31.09 NA
11/01/2012 32.03 32.03 32.03 32.03 NA
11/02/2012 31.38 31.38 31.38 31.38 NA
11/05/2012 31.93 31.93 31.93 31.93 NA
11/06/2012 32.32 32.32 32.32 32.32 NA
11/07/2012 31.5 31.5 31.5 31.5 NA
11/08/2012 31.26 31.26 31.26 31.26 NA
11/09/2012 31.34 31.34 31.34 31.34 NA
11/12/2012 31.39 31.39 31.39 31.39 NA
11/13/2012 31.08 31.08 31.08 31.08 NA
11/14/2012 30.65 30.65 30.65 30.65 NA
11/15/2012 30.47 30.47 30.47 30.47 NA
11/16/2012 30.51 30.51 30.51 30.51 NA
11/19/2012 31.04 31.04 31.04 31.04 NA
11/20/2012 30.75 30.75 30.75 30.75 NA
11/21/2012 30.8 30.8 30.8 30.8 NA
11/23/2012 31.44 31.44 31.44 31.44 NA
11/26/2012 31.5 31.5 31.5 31.5 NA
11/27/2012 31.59 31.59 31.59 31.59 NA
11/28/2012 32.02 32.02 32.02 32.02 NA
11/29/2012 31.97 31.97 31.97 31.97 NA
11/30/2012 32.04 32.04 32.04 32.04 NA
12/03/2012 31.89 31.89 31.89 31.89 NA
12/04/2012 32.01 32.01 32.01 32.01 NA
12/05/2012 31.96 31.96 31.96 31.96 NA
12/06/2012 32.32 32.32 32.32 32.32 NA
12/07/2012 32.42 32.42 32.42 32.42 NA
12/10/2012 32.48 32.48 32.48 32.48 NA
12/11/2012 33.08 33.08 33.08 33.08 NA
12/12/2012 33.01 33.01 33.01 33.01 NA
12/13/2012 32.67 32.67 32.67 32.67 NA
12/14/2012 32.54 32.54 32.54 32.54 NA
12/17/2012 32.68 32.68 32.68 32.68 NA
12/18/2012 33.12 33.12 33.12 33.12 NA
12/19/2012 33.31 33.31 33.31 33.31 NA
12/20/2012 33.29 33.29 33.29 33.29 NA
12/21/2012 32.95 32.95 32.95 32.95 NA
12/24/2012 32.14 32.14 32.14 32.14 NA
12/24/2012 0.7 Ex-dividend
12/26/2012 31.98 31.98 31.98 31.98 NA
12/27/2012 31.94 31.94 31.94 31.94 NA
12/28/2012 31.72 31.72 31.72 31.72 NA
12/31/2012 32.33 32.33 32.33 32.33 NA
01/02/2013 33.61 33.61 33.61 33.61 NA
01/03/2013 33.44 33.44 33.44 33.44 NA
01/04/2013 33.24 33.24 33.24 33.24 NA
01/07/2013 33.15 33.15 33.15 33.15 NA
01/08/2013 32.82 32.82 32.82 32.82 NA
01/09/2013 32.43 32.43 32.43 32.43 NA
01/10/2013 33.73 33.73 33.73 33.73 NA
01/11/2013 33.89 33.89 33.89 33.89 NA
01/14/2013 33.74 33.74 33.74 33.74 NA
01/15/2013 33.39 33.39 33.39 33.39 NA
01/16/2013 33.76 33.76 33.76 33.76 NA
01/17/2013 34.58 34.58 34.58 34.58 NA
01/18/2013 34.17 34.17 34.17 34.17 NA
01/22/2013 34.1 34.1 34.1 34.1 NA
01/23/2013 34.23 34.23 34.23 34.23 NA
01/24/2013 33.97 33.97 33.97 33.97 NA
01/25/2013 34.26 34.26 34.26 34.26 NA
01/28/2013 34.33 34.33 34.33 34.33 NA
01/29/2013 34.39 34.39 34.39 34.39 NA
01/30/2013 34.45 34.45 34.45 34.45 NA
01/31/2013 34.3 34.3 34.3 34.3 NA
02/01/2013 34.98 34.98 34.98 34.98 NA
02/04/2013 34.55 34.55 34.55 34.55 NA
02/05/2013 35.08 35.08 35.08 35.08 NA
02/06/2013 35 35 35 35 NA
02/07/2013 34.81 34.81 34.81 34.81 NA
02/08/2013 35.27 35.27 35.27 35.27 NA
02/11/2013 35.33 35.33 35.33 35.33 NA
02/12/2013 35.47 35.47 35.47 35.47 NA
02/13/2013 35.47 35.47 35.47 35.47 NA
02/14/2013 35.78 35.78 35.78 35.78 NA
02/15/2013 35.48 35.48 35.48 35.48 NA
02/19/2013 35.97 35.97 35.97 35.97 NA
02/20/2013 35.21 35.21 35.21 35.21 NA
02/21/2013 34.55 34.55 34.55 34.55 NA
02/22/2013 35.1 35.1 35.1 35.1 NA
02/25/2013 34.38 34.38 34.38 34.38 NA
02/26/2013 34.62 34.62 34.62 34.62 NA
02/27/2013 35.16 35.16 35.16 35.16 NA
02/28/2013 35.12 35.12 35.12 35.12 NA
03/01/2013 35.12 35.12 35.12 35.12 NA
03/04/2013 35.07 35.07 35.07 35.07 NA
03/05/2013 35.63 35.63 35.63 35.63 NA
03/06/2013 35.64 35.64 35.64 35.64 NA
03/07/2013 35.63 35.63 35.63 35.63 NA
03/08/2013 35.5 35.5 35.5 35.5 NA
03/11/2013 35.61 35.61 35.61 35.61 NA
03/12/2013 35.63 35.63 35.63 35.63 NA
03/13/2013 35.73 35.73 35.73 35.73 NA
03/14/2013 36.01 36.01 36.01 36.01 NA
03/15/2013 35.39 35.39 35.39 35.39 NA
03/18/2013 34.96 34.96 34.96 34.96 NA
03/19/2013 34.89 34.89 34.89 34.89 NA
03/20/2013 35.12 35.12 35.12 35.12 NA
03/21/2013 34.63 34.63 34.63 34.63 NA
03/22/2013 34.9 34.9 34.9 34.9 NA
03/25/2013 34.85 34.85 34.85 34.85 NA
03/26/2013 35.25 35.25 35.25 35.25 NA
03/27/2013 35.32 35.32 35.32 35.32 NA
03/28/2013 35.53 35.53 35.53 35.53 NA
04/01/2013 34.97 34.97 34.97 34.97 NA
04/02/2013 34.69 34.69 34.69 34.69 NA
04/03/2013 34.04 34.04 34.04 34.04 NA
04/04/2013 34.26 34.26 34.26 34.26 NA
04/05/2013 34.23 34.23 34.23 34.23 NA
04/08/2013 34.42 34.42 34.42 34.42 NA
04/09/2013 34.75 34.75 34.75 34.75 NA
04/10/2013 35.5 35.5 35.5 35.5 NA
04/11/2013 35.48 35.48 35.48 35.48 NA
04/12/2013 35.35 35.35 35.35 35.35 NA
04/15/2013 34.58 34.58 34.58 34.58 NA
04/16/2013 35.17 35.17 35.17 35.17 NA
04/17/2013 34.43 34.43 34.43 34.43 NA
04/18/2013 34.51 34.51 34.51 34.51 NA
04/19/2013 34.91 34.91 34.91 34.91 NA
04/22/2013 35.19 35.19 35.19 35.19 NA
04/23/2013 35.95 35.95 35.95 35.95 NA
04/24/2013 36.32 36.32 36.32 36.32 NA
04/25/2013 36.61 36.61 36.61 36.61 NA
04/26/2013 36.27 36.27 36.27 36.27 NA
04/29/2013 36.69 36.69 36.69 36.69 NA
04/30/2013 37.05 37.05 37.05 37.05 NA
05/01/2013 36.9 36.9 36.9 36.9 NA
05/02/2013 37.37 37.37 37.37 37.37 NA
05/03/2013 37.66 37.66 37.66 37.66 NA
05/06/2013 37.84 37.84 37.84 37.84 NA
05/07/2013 37.92 37.92 37.92 37.92 NA
05/08/2013 38.38 38.38 38.38 38.38 NA
05/09/2013 38.5 38.5 38.5 38.5 NA
05/10/2013 38.76 38.76 38.76 38.76 NA
05/13/2013 38.29 38.29 38.29 38.29 NA
05/14/2013 38.35 38.35 38.35 38.35 NA
05/15/2013 38.68 38.68 38.68 38.68 NA
05/16/2013 38.34 38.34 38.34 38.34 NA
05/17/2013 38.77 38.77 38.77 38.77 NA
05/20/2013 38.65 38.65 38.65 38.65 NA
05/21/2013 38.56 38.56 38.56 38.56 NA
05/22/2013 38.01 38.01 38.01 38.01 NA
05/23/2013 37.93 37.93 37.93 37.93 NA
05/24/2013 37.92 37.92 37.92 37.92 NA
05/28/2013 38.26 38.26 38.26 38.26 NA
05/29/2013 38.4 38.4 38.4 38.4 NA
05/30/2013 38.77 38.77 38.77 38.77 NA
05/31/2013 38.29 38.29 38.29 38.29 NA
06/03/2013 38.59 38.59 38.59 38.59 NA
06/04/2013 38.77 38.77 38.77 38.77 NA
06/05/2013 38.06 38.06 38.06 38.06 NA
06/06/2013 37.95 37.95 37.95 37.95 NA
06/07/2013 38.31 38.31 38.31 38.31 NA
06/10/2013 38.52 38.52 38.52 38.52 NA
06/11/2013 37.81 37.81 37.81 37.81 NA
06/12/2013 37.36 37.36 37.36 37.36 NA
06/13/2013 38.02 38.02 38.02 38.02 NA
06/14/2013 37.88 37.88 37.88 37.88 NA
06/17/2013 38.2 38.2 38.2 38.2 NA
06/18/2013 38.75 38.75 38.75 38.75 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:33 PM ET
Ad Choice Feedback