STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Energy stocks lead gains on Monday after oil edges higher

VanEck Semiconductor UCITS ETF (SMH.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

39.03

+1.21

(+3.20%)

At close: 04:35PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	38.18	39.13	38.15	39.03	39.03	54,973
May 02, 2024	37.74	38.18	37.35	37.83	37.83	75,281
May 01, 2024	38.17	38.29	37.39	37.47	37.47	85,654
Apr 30, 2024	39.34	39.49	39.10	39.10	39.10	51,270
Apr 29, 2024	39.35	39.44	38.81	39.12	39.12	85,697
Apr 26, 2024	38.56	39.19	38.34	39.13	39.13	98,215
Apr 25, 2024	37.65	38.32	37.35	37.97	37.97	174,667
Apr 24, 2024	38.20	38.58	37.86	38.01	38.01	147,455
Apr 23, 2024	36.74	37.63	36.72	37.56	37.56	99,352
Apr 22, 2024	36.62	36.74	36.22	36.40	36.40	126,194
Apr 19, 2024	37.40	37.63	36.90	36.92	36.92	291,054
Apr 18, 2024	39.06	39.28	37.62	38.19	38.19	141,072
Apr 17, 2024	39.36	39.76	38.94	38.94	38.94	170,310
Apr 16, 2024	39.38	39.76	39.15	39.74	39.74	105,523
Apr 15, 2024	40.20	40.65	40.13	40.28	40.28	57,708
Apr 12, 2024	41.19	41.22	40.00	40.21	40.21	60,219
Apr 11, 2024	40.33	40.63	40.08	40.55	40.55	65,229
Apr 10, 2024	40.93	41.03	39.97	40.47	40.47	134,038
Apr 09, 2024	40.71	41.10	40.15	40.35	40.35	137,014
Apr 08, 2024	40.42	40.90	40.34	40.68	40.68	56,195
Apr 05, 2024	40.10	40.61	39.94	40.47	40.47	91,136
Apr 04, 2024	41.33	41.81	41.27	41.31	41.31	43,642
Apr 03, 2024	40.72	41.34	40.47	41.32	41.32	115,397
Apr 02, 2024	41.63	42.39	40.50	40.71	40.71	77,678
Mar 28, 2024	40.96	41.08	40.71	40.97	40.97	120,362
Mar 27, 2024	40.99	41.68	40.33	40.70	40.70	42,635
Mar 26, 2024	41.40	41.55	41.01	41.01	41.01	104,364
Mar 25, 2024	41.19	41.46	40.76	41.24	41.24	87,555
Mar 22, 2024	41.40	41.43	40.89	41.15	41.15	110,595
Mar 21, 2024	41.31	41.82	41.09	41.82	41.82	106,960
Mar 20, 2024	39.60	40.19	39.47	39.58	39.58	160,217
Mar 19, 2024	39.72	39.91	38.79	39.49	39.49	128,312
Mar 18, 2024	40.12	40.56	39.93	40.01	40.01	82,428
Mar 15, 2024	39.99	40.27	39.47	39.88	39.88	193,673
Mar 14, 2024	40.93	41.03	40.06	40.31	40.31	102,250
Mar 13, 2024	41.94	41.99	40.42	40.54	40.54	179,118
Mar 12, 2024	41.08	41.49	40.53	41.31	41.31	358,684
Mar 11, 2024	41.19	41.65	40.33	40.87	40.87	327,796
Mar 08, 2024	43.28	43.72	42.23	42.23	42.23	262,562
Mar 07, 2024	41.71	43.02	41.54	42.97	42.97	250,617
Mar 06, 2024	40.97	41.90	40.85	41.70	41.70	197,988
Mar 05, 2024	41.36	41.44	40.60	40.65	40.65	219,876
Mar 04, 2024	41.24	41.85	41.17	41.54	41.54	374,336
Mar 01, 2024	39.51	40.63	39.42	40.54	40.54	214,775
Feb 29, 2024	38.40	39.03	38.21	38.85	38.85	117,824
Feb 28, 2024	38.69	38.70	38.22	38.54	38.54	80,197
Feb 27, 2024	38.93	39.12	38.69	38.92	38.92	103,342
Feb 26, 2024	38.49	39.03	38.32	38.94	38.94	85,598
Feb 23, 2024	39.10	39.31	38.30	38.52	38.52	297,646
Feb 22, 2024	38.49	38.88	38.31	38.87	38.87	144,738
Feb 21, 2024	36.97	37.10	36.35	36.61	36.61	109,677
Feb 20, 2024	37.58	37.68	36.48	36.63	36.63	861,955
Feb 19, 2024	37.74	37.94	37.63	37.69	37.69	26,174
Feb 16, 2024	38.20	38.39	37.51	38.10	38.10	84,435
Feb 15, 2024	38.16	38.24	37.69	37.81	37.81	170,888
Feb 14, 2024	37.29	37.88	37.26	37.57	37.57	91,927
Feb 13, 2024	37.80	37.88	36.49	37.28	37.28	126,764
Feb 12, 2024	38.08	38.47	37.97	38.45	38.45	83,157
Feb 09, 2024	37.44	37.95	37.31	37.72	37.72	214,695
Feb 08, 2024	36.94	37.50	36.78	37.35	37.35	103,684
Feb 07, 2024	35.96	36.74	35.88	36.46	36.46	84,631
Feb 06, 2024	36.76	36.80	35.92	35.99	35.99	694,048
Feb 05, 2024	35.91	36.37	35.87	36.15	36.15	101,667
Feb 02, 2024	35.69	35.79	35.31	35.76	35.76	174,313
Feb 01, 2024	35.28	35.53	34.90	35.03	35.03	180,594
Jan 31, 2024	35.21	35.22	34.75	34.99	34.99	126,010
Jan 30, 2024	36.02	36.12	35.76	35.87	35.87	88,026
Jan 29, 2024	35.83	35.93	35.54	35.62	35.62	200,673
Jan 26, 2024	35.70	36.07	35.35	35.92	35.92	122,832
Jan 25, 2024	36.65	37.34	36.62	36.99	36.99	119,979
Jan 24, 2024	36.00	36.76	35.97	36.71	36.71	66,992
Jan 23, 2024	35.65	35.68	35.20	35.41	35.41	327,224
Jan 22, 2024	35.73	35.87	35.22	35.47	35.47	257,288
Jan 19, 2024	34.38	34.74	34.33	34.67	34.67	134,052
Jan 18, 2024	33.10	34.03	33.10	34.01	34.01	110,777
Jan 17, 2024	32.85	33.06	32.40	32.70	32.70	111,002
Jan 16, 2024	32.42	33.29	32.26	33.19	33.19	64,915
Jan 15, 2024	32.63	32.80	32.58	32.71	32.71	5,338
Jan 12, 2024	32.65	32.85	32.42	32.55	32.55	96,261
Jan 11, 2024	32.74	32.89	32.19	32.23	32.23	57,733
Jan 10, 2024	32.65	32.85	32.21	32.43	32.43	144,118
Jan 09, 2024	32.49	32.49	32.22	32.48	32.48	110,529
Jan 08, 2024	31.55	32.42	31.40	32.35	32.35	110,998
Jan 05, 2024	31.26	31.82	31.11	31.73	31.73	74,613
Jan 04, 2024	31.65	31.82	31.14	31.65	31.65	102,149
Jan 03, 2024	32.19	32.26	31.50	31.65	31.65	74,847
Jan 02, 2024	33.60	33.60	32.31	32.46	32.46	58,116
Dec 29, 2023	33.72	33.74	33.58	33.64	33.64	18,944
Dec 28, 2023	33.76	33.85	33.56	33.65	33.65	11,217
Dec 27, 2023	33.58	33.76	33.49	33.56	33.56	41,317
Dec 22, 2023	33.00	33.00	32.76	32.97	32.97	11,742
Dec 21, 2023	33.25	33.25	32.35	32.87	32.87	76,220
Dec 20, 2023	33.10	33.17	32.78	32.93	32.93	86,434
Dec 19, 2023	32.88	33.08	32.82	32.93	32.93	58,959
Dec 18, 2023	33.06	33.18	32.65	32.83	32.83	144,668
Dec 15, 2023	32.85	33.28	32.74	33.24	33.24	77,271
Dec 14, 2023	32.33	32.86	32.33	32.69	32.69	149,335
Dec 13, 2023	31.82	31.93	31.76	31.78	31.78	52,173
Dec 12, 2023	31.45	31.68	31.31	31.63	31.63	58,872
Dec 11, 2023	30.41	31.27	30.37	31.10	31.10	79,274
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,160.70+213.29(+0.97%)

S&P 5005,156.71+28.92(+0.56%)

DOW38,742.95+67.27(+0.17%)

CAD/USD0.7323+0.0014(+0.19%)

CRUDE OIL78.61+0.50(+0.64%)

Bitcoin CAD86,124.92-1,361.33(-1.56%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

VanEck Semiconductor UCITS ETF (SMH.L)

S&P/TSX
22,160.70
+213.29(+0.97%)

S&P 500
5,156.71
+28.92(+0.56%)

DOW
38,742.95
+67.27(+0.17%)

CAD/USD
0.7323
+0.0014(+0.19%)

CRUDE OIL
78.61
+0.50(+0.64%)

Bitcoin CAD
86,124.92
-1,361.33(-1.56%)