UK markets close in 6 hours 38 minutes

Columbia Seligman Semiconductor & Technology ETF (SEMI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.86-0.60 (-2.46%)
At close: 01:23PM EDT
24.56 +0.70 (+2.92%)
After hours: 07:35PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202424.1824.1823.7923.8623.864,200
30 Apr 202424.9224.9224.4724.4724.471,800
29 Apr 202424.7224.8624.6924.8524.855,300
26 Apr 202424.0824.6824.0624.6324.632,900
25 Apr 202423.8524.1123.8324.0424.041,900
24 Apr 202423.9123.9123.6323.6423.6437,700
23 Apr 202422.8223.3922.8223.2623.2613,200
22 Apr 202422.6822.9622.5822.7822.783,100
19 Apr 202423.0823.0822.5722.5722.571,500
18 Apr 202423.6523.6523.3323.3623.361,900
17 Apr 202424.5024.5023.8023.8123.812,900
16 Apr 202424.1524.4224.1524.3924.391,700
15 Apr 202424.8224.8224.2624.2624.261,900
12 Apr 202425.0825.0824.5624.6024.605,100
11 Apr 202424.9825.4324.9825.4325.431,400
10 Apr 202425.1425.1424.8524.9224.923,300
09 Apr 202425.5025.5625.3525.5625.562,000
08 Apr 202425.2325.2625.1725.2125.211,900
05 Apr 202424.9225.1024.9125.0725.071,100
04 Apr 202425.7425.7424.9024.9024.901,000
03 Apr 202424.8625.1824.8625.1125.111,200
02 Apr 202425.0325.0324.8925.0225.023,200
01 Apr 202425.6825.6825.3125.3625.367,300
28 Mar 202425.0825.1825.0425.0925.093,900
27 Mar 202425.0025.0024.4724.8924.897,900
26 Mar 202424.7024.7224.4524.4524.451,700
25 Mar 202424.4124.5424.2924.4424.444,100
22 Mar 202424.7324.7424.5024.5724.571,300
21 Mar 202424.7425.0524.6624.6624.663,000
20 Mar 202423.6124.0323.5624.0324.032,000
19 Mar 202423.3823.6523.3223.6223.623,400
18 Mar 202423.8623.8623.6523.6523.653,800
15 Mar 202423.5823.6823.5523.5523.553,900
14 Mar 202423.9723.9723.8123.9223.923,300
13 Mar 202424.4324.4524.2324.2324.232,000
12 Mar 202424.5024.7824.4424.7824.782,300
11 Mar 202424.4325.5124.2224.4124.414,600
08 Mar 202425.8725.8724.7724.7724.779,400
07 Mar 202424.9025.6124.9025.4325.436,300
06 Mar 202424.7224.9124.5524.6924.697,900
05 Mar 202424.3724.4024.0024.1124.115,000
04 Mar 202425.0225.0324.7724.7724.778,800
01 Mar 202423.7924.6823.7924.6424.643,000
29 Feb 202423.4623.6623.4523.6623.661,200
28 Feb 202423.1623.2323.1223.1923.195,600
27 Feb 202423.5823.6123.4223.4223.421,400
26 Feb 202423.3023.5823.3023.4823.489,300
23 Feb 202423.6923.6923.2323.2823.2814,000
22 Feb 202423.6523.6523.3923.5223.5229,200
21 Feb 202422.7122.8222.5122.8222.828,700
20 Feb 202422.6622.8622.6622.7922.796,200
16 Feb 202423.8123.8123.1123.1523.154,500
15 Feb 202423.4423.5623.2523.3223.3218,500
14 Feb 202423.3623.5523.2223.4523.453,800
13 Feb 202422.9323.0522.8723.0123.012,400
12 Feb 202423.6423.8423.4923.5423.547,400
09 Feb 202423.2923.5123.2923.5123.513,100
08 Feb 202423.1323.2023.0823.0823.0810,500
07 Feb 202422.3522.6722.2922.6722.673,200
06 Feb 202422.6822.6822.1522.2522.252,100
05 Feb 202422.5022.5722.2522.5722.572,300
02 Feb 202422.2122.3122.1722.2922.293,600
01 Feb 202422.0422.2222.0422.1722.175,400
31 Jan 202422.0522.2821.9622.1022.105,000
30 Jan 202423.0023.0022.4222.4822.4814,500
29 Jan 202422.6422.7922.5522.7922.793,900
26 Jan 202422.9622.9622.4622.4922.494,200
25 Jan 202423.6823.6823.1323.1323.132,800
24 Jan 202423.4723.4823.1723.2223.2217,800
23 Jan 202422.9223.1122.9223.1123.111,700
22 Jan 202423.0223.0222.7522.9322.933,300
19 Jan 202422.2022.7022.1422.6922.698,800
18 Jan 202421.6821.8621.6821.8621.861,700
17 Jan 202421.3221.3221.0221.2321.232,700
16 Jan 202421.2121.5421.2121.4721.476,000
12 Jan 202421.6421.6421.3421.4021.403,700
11 Jan 202421.3021.5521.0721.5121.517,500
10 Jan 202421.2521.5021.2121.3921.391,800
09 Jan 202421.4021.5121.3921.4621.4633,000
08 Jan 202421.4521.5621.4521.5621.56700
05 Jan 202421.0121.1520.9720.9720.974,700
04 Jan 202421.0721.0720.9520.9520.951,500
03 Jan 202421.4021.4021.2421.2421.24900
02 Jan 202422.1622.1621.6221.6221.623,000
29 Dec 202322.6722.6722.3722.3722.371,400
28 Dec 202322.7522.7522.6122.6122.611,500
27 Dec 202322.6922.8022.6322.6522.654,000
26 Dec 202322.6522.6922.6222.6922.691,200
22 Dec 202322.4822.5222.4222.4222.421,400
21 Dec 202322.2222.3622.1922.3622.364,000
20 Dec 202322.2422.3321.7521.7621.763,100
19 Dec 202322.4122.4122.3222.3422.34600
18 Dec 202322.4222.4822.3922.4322.43900
18 Dec 20230.195 Dividend
15 Dec 202322.6422.6722.5322.5622.362,200
14 Dec 202322.2822.4122.2722.4122.222,000
13 Dec 202321.4221.7021.4221.7021.51400
12 Dec 202321.3921.4221.3921.4221.24800
11 Dec 202321.4021.4121.3621.3621.18800
08 Dec 202320.6920.7420.6920.7320.551,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...