Columbia Seligman Semiconductor & Technology ETF (SEMI) Historical Stock Data
25.12 ↓0.04 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEMI is down -0.27% a day on average. There have been 16 days where Columbia Seligman Semiconductor & Technology ETF closed green and 14 days where SEMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.03 | 25.13 | 2.51K |
| 2024-11-21 | 25.02 | 25.16 | ↑$0.14 (0.57%) | 24.98 | 25.30 | 10.27K |
| 2024-11-20 | 24.86 | 24.78 | ↓$0.08 (-0.33%) | 24.47 | 24.86 | 1.97K |
| 2024-11-19 | 24.61 | 24.86 | ↑$0.26 (1.05%) | 24.61 | 24.86 | 1.17K |
| 2024-11-18 | 24.40 | 24.70 | ↑$0.30 (1.21%) | 24.34 | 24.70 | 2.48K |
| 2024-11-15 | 24.95 | 24.33 | ↓$0.62 (-2.48%) | 24.33 | 24.95 | 2.78K |
| 2024-11-14 | 25.59 | 25.32 | ↓$0.27 (-1.06%) | 25.32 | 25.65 | 1.47K |
| 2024-11-13 | 25.64 | 25.34 | ↓$0.30 (-1.17%) | 25.34 | 25.70 | 1.84K |
| 2024-11-12 | 25.93 | 25.76 | ↓$0.17 (-0.66%) | 25.74 | 25.97 | 4.17K |
| 2024-11-11 | 26.60 | 26.03 | ↓$0.57 (-2.13%) | 25.85 | 26.60 | 10.97K |
| 2024-11-08 | 26.58 | 26.69 | ↑$0.11 (0.43%) | 26.58 | 26.75 | 1.11K |
| 2024-11-07 | 26.54 | 26.86 | ↑$0.32 (1.22%) | 26.54 | 26.88 | 2.30K |
| 2024-11-06 | 26.17 | 26.31 | ↑$0.14 (0.54%) | 25.87 | 26.31 | 8.05K |
| 2024-11-05 | 25.30 | 25.56 | ↑$0.26 (1.03%) | 25.30 | 25.59 | 3.72K |
| 2024-11-04 | 25.39 | 25.23 | ↓$0.15 (-0.59%) | 25.23 | 25.42 | 2.12K |
| 2024-11-01 | 25.29 | 25.32 | ↑$0.03 (0.14%) | 25.29 | 25.57 | 1.57K |
| 2024-10-31 | 25.85 | 25.21 | ↓$0.64 (-2.48%) | 25.10 | 25.85 | 2.94K |
| 2024-10-30 | 26.07 | 25.98 | ↓$0.09 (-0.34%) | 25.98 | 26.11 | 3.36K |
| 2024-10-29 | 26.07 | 26.68 | ↑$0.61 (2.34%) | 26.07 | 26.68 | 1.64K |
| 2024-10-28 | 26.11 | 26.20 | ↑$0.09 (0.33%) | 26.11 | 26.25 | 7.33K |
| 2024-10-25 | 26.12 | 26.22 | ↑$0.10 (0.38%) | 26.12 | 26.28 | 1.91K |
| 2024-10-24 | 26.08 | 25.87 | ↓$0.21 (-0.80%) | 25.87 | 26.08 | 1.94K |
| 2024-10-23 | 26.22 | 25.93 | ↓$0.29 (-1.10%) | 25.65 | 26.22 | 2.19K |
| 2024-10-22 | 26.06 | 26.21 | ↑$0.16 (0.60%) | 26.06 | 26.21 | 1.20K |
| 2024-10-21 | 26.04 | 26.17 | ↑$0.13 (0.49%) | 25.93 | 26.17 | 7.61K |
| 2024-10-18 | 26.34 | 26.18 | ↓$0.16 (-0.60%) | 26.09 | 26.34 | 1.78K |
| 2024-10-17 | 26.36 | 26.00 | ↓$0.36 (-1.35%) | 26.00 | 26.36 | 712 |
| 2024-10-16 | 25.89 | 25.91 | ↑$0.02 (0.09%) | 25.89 | 26.09 | 0.93K |
| 2024-10-15 | 27.44 | 26.17 | ↓$1.27 (-4.63%) | 26.07 | 27.44 | 4.29K |
| 2024-10-14 | 26.99 | 27.31 | ↑$0.32 (1.19%) | 26.99 | 27.42 | 3.05K |
Create an account or log in to view more rows.
$SEMI Dumping started...
Get out while you can...
$SEMI not worrying
$SEMI called it
$SEMI Here we go!!!
$SEMI LFFGG
$SEMI buy and HODL
$SEMI hold
$SEMI Momentum is building...
$SEMI come on bulls we can do it
don’t let bears win
$SEMI oversold