Exchange Traded Funds Historical Data - SEMA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Funds (SEMA)
Exchange Traded Funds (SEMA) Historical

Exchange Traded Funds (SEMA)

38.325

-0.97

(-2.47%)

Closed 03 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740761700	38.325	-0.97	-2.47	38.25	38.405	38.2	8184
1740675300	39.295	-0.3	-0.76	39.205	39.395	39.035	18585
1740588900	39.595	0.66	1.70	39.555	39.62	39.45	19872
1740502500	38.935	-0.19	-0.49	39.055	39.095	38.81	6513
1740416100	39.125	-0.92	-2.29	39.575	39.63	39.095	8685
1740156900	40.04	0.29	0.73	39.9	40.08	39.87	7942
1740070500	39.75	0.05	0.13	39.49	40.01	39.49	17557
1739984100	39.7	0.11	0.28	39.81	39.86	39.6	6072
1739897700	39.59	0.18	0.46	39.59	39.685	39.57	12993
1739811300	39.41	0.41	1.06	39.29	39.425	39.255	7550
1739552100	38.995	-0.01	-0.01	39.15	39.155	38.995	13888
1739465700	39	-0.01	-0.01	38.86	39	38.75	3658
1739379300	39.005	-0.08	-0.19	39.115	39.12	38.92	7414
1739292900	39.08	-0.2	-0.50	38.925	39.095	38.85	6983
1739206500	39.275	0.44	1.13	39.08	39.28	39.025	5549
1738947300	38.835	0.18	0.45	38.895	39.02	38.835	7673
1738860900	38.66	0.31	0.80	38.49	38.685	38.49	13367
1738774500	38.355	-0.33	-0.85	38.39	38.42	38.245	8031
1738688100	38.685	0.4	1.03	38.58	38.685	38.475	14302
1738601700	38.29	-0.21	-0.55	38.035	38.325	37.985	5805
1738342500	38.5	0.16	0.43	38.625	38.67	38.5	18304
1738256100	38.335	0.24	0.64	38.005	38.335	37.98	3760
1738169700	38.09	0.63	1.67	38.025	38.17	38.025	5287
1738083300	37.465	0.29	0.77	37.425	37.535	37.335	5002
1737996900	37.18	-0.63	-1.67	37.37	37.37	37.06	33079
1737737700	37.81	-0.19	-0.49	38.015	38.015	37.81	7527
1737651300	37.995	0.16	0.44	37.905	37.995	37.805	21348
1737564900	37.83	0	0.00	37.83	37.83	37.83	0
1737478500	37.83	-0.27	-0.70	38	38.05	37.78	17019
1737392100	38.095	0.02	0.05	38.135	38.18	37.915	29398
1737132900	38.075	0.33	0.87	37.735	38.075	37.7	4787
1737046500	37.745	0.17	0.47	38.005	38.005	37.71	5307
1736960100	37.57	0.4	1.06	37.135	37.58	37.115	6765
1736873700	37.175	0.14	0.39	37.36	37.44	37.175	29584
1736787300	37.03	-0.23	-0.60	37.04	37.045	36.87	5335
1736528100	37.255	-0.42	-1.10	37.48	37.48	37.16	32361
1736441700	37.67	0.03	0.08	37.555	37.715	37.555	3178
1736355300	37.64	-0.19	-0.50	37.65	37.825	37.585	9445
1736268900	37.83	-0.31	-0.81	37.805	37.96	37.75	6082
1736182500	38.14	0.13	0.34	37.97	38.27	37.905	4384
1735923300	38.01	0	0.01	38.01	38.025	37.88	6209
1735836900	38.005	0.53	1.40	37.49	38.005	37.48	5871
1735577700	37.48	-0.06	-0.15	37.56	37.56	37.38	4021
1735318500	37.535	-0.21	-0.54	37.76	37.765	37.535	4597
1734972900	37.74	0.04	0.11	37.775	37.84	37.705	3243
1734713700	37.7	-0.06	-0.15	37.57	37.71	37.255	3129
1734627300	37.755	-0.31	-0.80	37.78	37.85	37.69	9274
1734540900	38.06	0.23	0.62	38.05	38.09	37.94	6962
1734454500	37.825	-0.28	-0.72	37.87	37.91	37.765	9833
1734368100	38.1	-0.15	-0.39	38.155	38.225	38.095	33378
1734108900	38.25	-0.09	-0.22	38.42	38.42	38.25	5299
1734022500	38.335	0.04	0.09	38.66	38.74	38.335	5617
1733936100	38.3	0	0.01	38.285	38.385	38.2	10288
1733849700	38.295	-0.47	-1.21	38.205	38.415	38.205	4179
1733763300	38.765	0.84	2.20	38.37	38.81	38.37	4559
1733504100	37.93	-0.02	-0.05	38	38.035	37.93	6658
1733417700	37.95	0	0.00	37.93	38.015	37.93	3524
1733331300	37.95	0.17	0.45	38.005	38.05	37.95	3123
1733244900	37.78	0.08	0.20	37.965	37.965	37.55	7046
1733158500	37.705	0.48	1.29	37.54	37.755	37.505	11632

Exchange Traded Funds

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions