Columbia Seligman Semiconductor & Technology ETF (SEMI) Historical Stock Data
24.06 ↓0.70 (-2.81%)
As of May 2, 2024, 9:45am EST.
Historical Data
In the past 30 trading days, SEMI is down -0.34% a day on average. There have been 14 days where Columbia Seligman Semiconductor & Technology ETF closed green and 16 days where SEMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 24.70 | 24.76 | ↑$0.06 (0.22%) | 24.68 | 24.78 | 4.83K |
| 2024-05-02 | 23.98 | 24.22 | ↑$0.24 (1.01%) | 23.98 | 24.22 | 1.26K |
| 2024-05-01 | 24.18 | 23.86 | ↓$0.31 (-1.29%) | 23.79 | 24.18 | 4.19K |
| 2024-04-30 | 24.92 | 24.47 | ↓$0.45 (-1.82%) | 24.47 | 24.92 | 1.83K |
| 2024-04-29 | 24.72 | 24.85 | ↑$0.13 (0.53%) | 24.69 | 24.86 | 5.26K |
| 2024-04-26 | 24.08 | 24.63 | ↑$0.55 (2.28%) | 24.06 | 24.68 | 2.93K |
| 2024-04-25 | 23.85 | 24.04 | ↑$0.19 (0.78%) | 23.84 | 24.11 | 1.87K |
| 2024-04-24 | 23.91 | 23.64 | ↓$0.27 (-1.13%) | 23.63 | 23.91 | 37.74K |
| 2024-04-23 | 22.82 | 23.26 | ↑$0.44 (1.94%) | 22.82 | 23.39 | 13.24K |
| 2024-04-22 | 22.68 | 22.78 | ↑$0.10 (0.44%) | 22.58 | 22.96 | 3.06K |
| 2024-04-19 | 23.08 | 22.57 | ↓$0.51 (-2.22%) | 22.57 | 23.08 | 1.55K |
| 2024-04-18 | 23.65 | 23.36 | ↓$0.29 (-1.22%) | 23.33 | 23.65 | 1.95K |
| 2024-04-17 | 24.50 | 23.81 | ↓$0.69 (-2.80%) | 23.80 | 24.50 | 2.94K |
| 2024-04-16 | 24.15 | 24.39 | ↑$0.24 (1.00%) | 24.15 | 24.42 | 1.70K |
| 2024-04-15 | 24.82 | 24.26 | ↓$0.56 (-2.25%) | 24.26 | 24.82 | 1.91K |
| 2024-04-12 | 25.08 | 24.60 | ↓$0.48 (-1.92%) | 24.56 | 25.08 | 5.08K |
| 2024-04-11 | 24.98 | 25.43 | ↑$0.45 (1.80%) | 24.98 | 25.43 | 1.35K |
| 2024-04-10 | 25.14 | 24.92 | ↓$0.22 (-0.89%) | 24.85 | 25.14 | 3.34K |
| 2024-04-09 | 25.50 | 25.56 | ↑$0.06 (0.24%) | 25.35 | 25.56 | 2.01K |
| 2024-04-08 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 25.18 | 25.24 | 1.92K |
| 2024-04-05 | 24.92 | 25.06 | ↑$0.14 (0.58%) | 24.91 | 25.10 | 1.09K |
| 2024-04-04 | 25.74 | 24.90 | ↓$0.84 (-3.27%) | 24.90 | 25.74 | 1.02K |
| 2024-04-03 | 24.86 | 25.11 | ↑$0.26 (1.03%) | 24.86 | 25.18 | 1.17K |
| 2024-04-02 | 25.03 | 25.02 | ↓$0.01 (-0.03%) | 24.89 | 25.03 | 3.22K |
| 2024-04-01 | 25.68 | 25.36 | ↓$0.32 (-1.25%) | 25.31 | 25.68 | 7.33K |
| 2024-03-28 | 25.08 | 25.09 | ↑$0.01 (0.02%) | 25.04 | 25.17 | 3.93K |
| 2024-03-27 | 25.00 | 24.89 | ↓$0.11 (-0.45%) | 24.47 | 25.00 | 7.86K |
| 2024-03-26 | 24.70 | 24.45 | ↓$0.25 (-1.02%) | 24.45 | 24.72 | 1.73K |
| 2024-03-25 | 24.41 | 24.44 | ↑$0.03 (0.13%) | 24.29 | 24.54 | 4.09K |
| 2024-03-22 | 24.73 | 24.57 | ↓$0.16 (-0.64%) | 24.50 | 24.74 | 1.34K |
Create an account or log in to view more rows.
$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
$SEMI we want higher!!!
$SEMI love cooking these little bears on here
$SEMI rocket fuel tanks are full. Gonna shoot to the stars
$SEMI wtf?
$SEMI buy the dip…smfh