SHE, 159560 End of Day and Historical Stock Data [SEMICONDUCTOR ETF]

29 Sep 2026

LAST: 1.077	CHANGE: 0.01	OPEN: 1.082	HIGH: 1.082	ASK: 0.000	VOLUME: 12.72M
LAST: 1.077	CHG(%): 0.75	PREV: 1.069	LOW: 1.063	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Sep 26	1.082	1.082	1.063	1.077	12.72M
28 Sep 26	1.112	1.112	1.065	1.069	17.84M
24 Sep 26	1.145	1.145	1.119	1.123	13.89M
23 Sep 26	1.143	1.161	1.143	1.150	12.04M
22 Sep 26	1.145	1.182	1.145	1.153	18.32M
21 Sep 26	1.132	1.156	1.132	1.141	14.44M
18 Sep 26	1.112	1.159	1.112	1.139	18.18M
17 Sep 26	1.088	1.115	1.088	1.097	13.93M
16 Sep 26	1.061	1.109	1.056	1.107	28.41M
15 Sep 26	1.061	1.078	1.032	1.058	20.82M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.077