| SEMI CONDUCTOR HOLDERS TRUST Add to My Watchlist | (NYSE: SMH) |
| SEMI CONDUCTOR | 25.27 | +0.26 (+1.04%) | 13,940,150 |
| Historical Data for SMH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.42 | 25.62 | 25.12 | 13,940,150 | 25.27 | +0.25 +1.00% |
| 02/08/10 | 25.08 | 25.50 | 24.79 | 18,987,900 | 25.02 | -0.09 -0.36% |
| 02/05/10 | 24.55 | 25.16 | 24.42 | 29,409,038 | 25.11 | +0.60 +2.45% |
| 02/04/10 | 25.26 | 25.28 | 24.44 | 23,939,355 | 24.51 | -0.99 -3.88% |
| 02/03/10 | 25.42 | 25.61 | 25.24 | 13,459,775 | 25.50 | -0.09 -0.35% |
| 02/02/10 | 25.43 | 25.72 | 25.27 | 14,726,289 | 25.59 | +0.39 +1.55% |
| 02/01/10 | 24.87 | 25.40 | 24.86 | 13,341,260 | 25.20 | +0.44 +1.78% |
| 01/29/10 | 25.68 | 25.85 | 24.53 | 27,938,800 | 24.76 | -0.78 -3.05% |
| 01/28/10 | 26.15 | 26.22 | 25.09 | 30,259,178 | 25.54 | -0.63 -2.41% |
| 01/27/10 | 25.86 | 26.28 | 25.69 | 22,986,500 | 26.17 | +0.37 +1.43% |
| 01/26/10 | 25.90 | 26.24 | 25.77 | 14,647,300 | 25.80 | -0.22 -0.85% |
| 01/25/10 | 25.84 | 26.20 | 25.82 | 20,081,800 | 26.02 | +0.35 +1.36% |
| 01/22/10 | 26.77 | 26.82 | 25.53 | 36,502,171 | 25.67 | -1.34 -4.96% |
| 01/21/10 | 27.22 | 27.58 | 26.80 | 24,179,409 | 27.01 | -0.16 -0.59% |
| 01/20/10 | 27.16 | 27.19 | 26.80 | 21,539,397 | 27.17 | -0.15 -0.55% |
| 01/19/10 | 27.01 | 27.40 | 27.00 | 15,189,600 | 27.32 | +0.39 +1.45% |
| 01/18/10 | 26.93 | 26.93 | 26.93 | 0 | 26.93 | 0.00 0.00% |
| 01/15/10 | 27.68 | 27.72 | 26.91 | 22,321,900 | 26.93 | -0.87 -3.13% |
| 01/14/10 | 27.79 | 27.82 | 27.44 | 26,026,100 | 27.80 | +0.04 +0.14% |
| 01/13/10 | 27.62 | 27.86 | 27.09 | 16,446,800 | 27.76 | +0.35 +1.28% |
| 01/12/10 | 28.14 | 28.18 | 27.22 | 18,655,900 | 27.41 | -1.01 -3.55% |
| 01/11/10 | 28.60 | 28.72 | 28.10 | 15,761,665 | 28.42 | -0.10 -0.35% |
| 01/08/10 | 27.94 | 28.55 | 27.87 | 20,879,500 | 28.52 | +0.56 +2.00% |
| 01/07/10 | 28.09 | 28.16 | 27.76 | 14,338,895 | 27.96 | -0.22 -0.78% |
| 01/06/10 | 28.21 | 28.45 | 28.08 | 10,664,500 | 28.18 | -0.07 -0.25% |
| 01/05/10 | 28.45 | 28.54 | 28.08 | 14,578,891 | 28.25 | -0.16 -0.56% |
| 01/04/10 | 28.35 | 28.66 | 28.30 | 9,452,624 | 28.41 | +0.49 +1.76% |
| 01/01/10 | 27.92 | 27.92 | 27.92 | 0 | 27.92 | 0.00 0.00% |
| 12/31/09 | 28.20 | 28.33 | 27.92 | 5,483,500 | 27.92 | -0.23 -0.82% |
| 12/30/09 | 27.61 | 28.15 | 27.61 | 4,221,353 | 28.15 | +0.48 +1.73% |
| 12/29/09 | 27.86 | 27.86 | 27.54 | 7,829,098 | 27.67 | -0.12 -0.43% |
| 12/28/09 | 28.14 | 28.14 | 27.61 | 9,676,400 | 27.79 | -0.28 -1.00% |
| 12/25/09 | 27.74 | 28.07 | 27.73 | 3,765,237 | 28.07 | 0.00 0.00% |
| 12/24/09 | 27.74 | 28.07 | 27.73 | 3,765,237 | 28.07 | +0.42 +1.52% |
| 12/23/09 | 27.69 | 27.82 | 27.55 | 9,317,430 | 27.65 | -0.03 -0.11% |
| 12/22/09 | 27.71 | 27.86 | 27.61 | 4,061,063 | 27.68 | +0.10 +0.36% |
| 12/21/09 | 27.22 | 27.67 | 27.22 | 10,308,300 | 27.58 | +0.51 +1.88% |
| 12/18/09 | 26.72 | 27.10 | 26.61 | 15,065,000 | 27.07 | +0.49 +1.84% |
| 12/17/09 | 26.82 | 26.98 | 26.56 | 12,524,200 | 26.58 | -0.41 -1.52% |
| 12/16/09 | 26.90 | 27.34 | 26.80 | 10,815,100 | 26.99 | +0.13 +0.48% |
| 12/15/09 | 26.98 | 27.21 | 26.77 | 11,086,225 | 26.86 | -0.25 -0.92% |
| 12/14/09 | 27.03 | 27.12 | 26.97 | 15,822,381 | 27.11 | +0.36 +1.35% |
| 12/11/09 | 27.00 | 27.12 | 26.61 | 12,468,700 | 26.75 | -0.20 -0.74% |
| 12/10/09 | 27.09 | 27.26 | 26.94 | 11,384,131 | 26.95 | -0.03 -0.11% |
| 12/09/09 | 26.83 | 27.07 | 26.65 | 13,379,328 | 26.98 | +0.05 +0.18% |
| 12/08/09 | 27.07 | 27.15 | 26.73 | 10,398,800 | 26.93 | -0.18 -0.66% |
| 12/07/09 | 27.07 | 27.40 | 26.98 | 11,036,700 | 27.11 | -0.02 -0.07% |
| 12/04/09 | 27.07 | 27.40 | 26.67 | 15,486,649 | 27.13 | +0.37 +1.38% |
| 12/03/09 | 26.55 | 26.98 | 26.46 | 11,942,300 | 26.76 | +0.36 +1.36% |
| 12/02/09 | 26.25 | 26.61 | 26.16 | 13,242,758 | 26.40 | +0.20 +0.76% |
| \/ Download Data To Spreadsheet | ||||||
