Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ML SEMICOND HLDR1240 Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ML SEMICOND HLDR1240 ( SMH ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18054300 25.8000 25.1000 25.2800 25.3800
    10/27/09 17537650 25.8000 24.9773 25.5000 25.0000
    10/28/09 19988600 25.2300 24.3300 24.9100 24.3400
    10/29/09 11098100 24.9350 24.5300 24.5300 24.8400
    10/30/09 16961412 24.9100 24.0599 24.8900 24.1900
    11/02/09 14077182 24.4300 23.8800 24.1700 24.1700
    11/03/09 20899500 23.9400 23.5400 23.7700 23.9000
    11/04/09 18224194 24.4100 23.9600 24.1800 24.0000
    11/05/09 16459300 24.7700 24.1700 24.3300 24.5700
    11/06/09 11886550 24.9100 24.3800 24.4700 24.5100
    11/09/09 12628500 25.3600 24.7310 24.8100 25.2700
    11/10/09 12178998 25.6400 25.2175 25.2900 25.4800
    11/11/09 21895700 26.0700 25.6300 25.7000 25.7900
    11/12/09 10084200 26.1800 25.5700 25.7300 25.5800
    11/13/09 9248790 25.9100 25.4800 25.6600 25.6900
    11/16/09 9608100 26.3700 25.8700 25.8900 26.3300
    11/17/09 8050100 26.3500 25.9800 26.2300 26.3200
    11/18/09 9049100 26.2901 25.9400 26.2400 26.0700
    11/19/09 21805950 25.5000 24.9399 25.4700 25.2000
    11/20/09 10139200 25.1500 24.9000 24.9700 25.0800
    11/23/09 7807693 25.5800 25.2500 25.3500 25.3500
    11/24/09 11672280 25.6800 25.3800 25.4500 25.5200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ML SEMICOND HLDR1240 ( SMH ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18054300 25.8000 25.1000 25.2800 25.3800
    10/27/09 17537650 25.8000 24.9773 25.5000 25.0000
    10/28/09 19988600 25.2300 24.3300 24.9100 24.3400
    10/29/09 11098100 24.9350 24.5300 24.5300 24.8400
    10/30/09 16961412 24.9100 24.0599 24.8900 24.1900
    11/02/09 14077182 24.4300 23.8800 24.1700 24.1700
    11/03/09 20899500 23.9400 23.5400 23.7700 23.9000
    11/04/09 18224194 24.4100 23.9600 24.1800 24.0000
    11/05/09 16459300 24.7700 24.1700 24.3300 24.5700
    11/06/09 11886550 24.9100 24.3800 24.4700 24.5100
    11/09/09 12628500 25.3600 24.7310 24.8100 25.2700
    11/10/09 12178998 25.6400 25.2175 25.2900 25.4800
    11/11/09 21895700 26.0700 25.6300 25.7000 25.7900
    11/12/09 10084200 26.1800 25.5700 25.7300 25.5800
    11/13/09 9248790 25.9100 25.4800 25.6600 25.6900
    11/16/09 9608100 26.3700 25.8700 25.8900 26.3300
    11/17/09 8050100 26.3500 25.9800 26.2300 26.3200
    11/18/09 9049100 26.2901 25.9400 26.2400 26.0700
    11/19/09 21805950 25.5000 24.9399 25.4700 25.2000
    11/20/09 10139200 25.1500 24.9000 24.9700 25.0800
    11/23/09 7807693 25.5800 25.2500 25.3500 25.3500
    11/24/09 11672280 25.6800 25.3800 25.4500 25.5200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SMH

    Return

    as of November 25 2009
    1 Month 1.03%
    6 Month 27.79%
    YTD 44.92%
    1 Year 55.14%
    3 Year -27.79%
    5 Year -23.84%
    Calculate the value of

    or shares