Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Prime Junior Silver Miners ETF
(NY:
SILJ
)
11.87
-0.14 (-1.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
7.756
7.910
7.688
7.775
149,113
-0.01(-0.12%)
Dec 28, 2018
7.688
7.862
7.640
7.785
43,224
+0.14(+1.77%)
Dec 27, 2018
7.756
7.814
7.632
7.649
43,785
-0.09(-1.12%)
Dec 26, 2018
7.872
7.964
7.620
7.736
116,840
+0.10(+1.27%)
Dec 24, 2018
7.601
7.756
7.543
7.640
36,606
+0.10(+1.33%)
Dec 21, 2018
7.654
7.654
7.445
7.540
58,688
-0.19(-2.46%)
Dec 20, 2018
7.578
7.815
7.559
7.730
73,120
+0.35(+4.79%)
Dec 19, 2018
7.787
7.987
7.331
7.377
85,541
-0.39(-5.04%)
Dec 18, 2018
7.597
7.834
7.550
7.768
28,056
+0.15(+2.00%)
Dec 17, 2018
7.492
7.644
7.350
7.616
36,637
+0.17(+2.30%)
Dec 14, 2018
7.587
7.587
7.416
7.445
78,566
-0.17(-2.23%)
Dec 13, 2018
7.587
7.682
7.416
7.615
64,140
+0.03(+0.36%)
Dec 12, 2018
7.378
7.635
7.321
7.587
59,087
+0.19(+2.57%)
Dec 11, 2018
7.483
7.530
7.359
7.397
26,368
+0.01(+0.13%)
Dec 10, 2018
7.397
7.578
7.369
7.388
35,034
-0.13(-1.77%)
Dec 07, 2018
7.350
7.611
7.350
7.521
37,442
+0.19(+2.59%)
Dec 06, 2018
7.426
7.426
7.264
7.331
46,075
-0.10(-1.28%)
Dec 04, 2018
7.606
7.720
7.331
7.426
111,381
-0.07(-0.89%)
Dec 03, 2018
7.521
7.568
7.334
7.492
34,156
+0.26(+3.55%)
Nov 30, 2018
7.235
7.293
7.169
7.235
22,402
-0.06(-0.78%)
Nov 29, 2018
7.454
7.500
7.290
7.293
29,035
-0.10(-1.41%)
Nov 28, 2018
7.074
7.464
7.074
7.397
50,013
+0.28(+3.87%)
Nov 27, 2018
7.302
7.367
7.055
7.121
85,824
-0.20(-2.73%)
Nov 26, 2018
7.445
7.662
7.302
7.321
10,992
-0.10(-1.41%)
Nov 23, 2018
7.616
7.787
7.426
7.426
19,878
-0.29(-3.70%)
Nov 21, 2018
7.711
7.711
7.711
0
+0.19(+2.53%)
Nov 20, 2018
7.654
7.654
7.416
7.521
23,800
-0.09(-1.12%)
Nov 19, 2018
7.606
7.777
7.606
7.606
14,218
-0.04(-0.50%)
Nov 16, 2018
7.606
7.787
7.511
7.644
68,469
+0.08(+1.00%)
Nov 15, 2018
7.397
7.587
7.388
7.568
21,246
+0.29(+3.92%)
Nov 14, 2018
7.226
7.350
7.083
7.283
47,220
+0.10(+1.46%)
Nov 13, 2018
7.321
7.454
7.131
7.178
50,636
-0.14(-1.95%)
Nov 12, 2018
7.635
7.734
7.321
7.321
100,626
-0.38(-4.94%)
Nov 09, 2018
7.606
7.701
7.530
7.701
40,598
-0.08(-0.98%)
Nov 08, 2018
7.749
7.844
7.636
7.777
29,324
+0.02(+0.25%)
Nov 07, 2018
7.987
7.987
7.704
7.758
58,689
-0.19(-2.39%)
Nov 06, 2018
8.091
8.091
7.872
7.949
23,890
-0.15(-1.88%)
Nov 05, 2018
8.063
8.190
7.825
8.101
276,366
+0.04(+0.47%)
Nov 02, 2018
7.977
8.224
7.939
8.063
204,252
-0.01(-0.12%)
Nov 01, 2018
7.739
8.153
7.739
8.072
145,428
+0.51(+6.79%)
Oct 31, 2018
7.742
7.742
7.484
7.559
71,647
-0.25(-3.17%)
Oct 30, 2018
7.768
7.924
7.730
7.806
30,582
+0.04(+0.49%)
Oct 29, 2018
7.891
7.987
7.730
7.768
85,205
-0.22(-2.74%)
Oct 26, 2018
7.977
8.167
7.920
7.987
55,638
+0.07(+0.84%)
Oct 25, 2018
8.253
8.509
7.902
7.920
70,663
-0.37(-4.47%)
Oct 24, 2018
8.490
8.520
8.195
8.291
73,213
-0.13(-1.58%)
Oct 23, 2018
8.614
8.709
8.424
8.424
57,512
-0.09(-1.01%)
Oct 22, 2018
8.557
8.557
8.425
8.509
27,542
-0.08(-0.89%)
Oct 19, 2018
8.681
8.804
8.557
8.586
40,177
-0.09(-0.99%)
Oct 18, 2018
8.700
8.804
8.557
8.671
49,626
-0.03(-0.30%)
Oct 17, 2018
8.662
8.700
8.633
8.698
21,590
+0.03(+0.30%)
Oct 16, 2018
8.776
8.886
8.662
8.671
36,872
-0.03(-0.33%)
Oct 15, 2018
8.776
9.128
8.673
8.700
114,080
+0.16(+1.89%)
Oct 12, 2018
8.595
8.709
8.414
8.538
55,848
-0.10(-1.21%)
Oct 11, 2018
8.205
8.681
8.205
8.643
74,248
+0.44(+5.33%)
Oct 10, 2018
8.110
8.205
8.006
8.205
37,828
-0.03(-0.35%)
Oct 09, 2018
8.234
8.234
8.158
8.234
11,941
-0.04(-0.46%)
Oct 08, 2018
8.082
8.272
8.053
8.272
22,926
+0.08(+0.93%)
Oct 05, 2018
8.338
8.367
8.177
8.196
17,143
-0.13(-1.60%)
Oct 04, 2018
8.462
8.481
8.272
8.329
19,942
-0.02(-0.23%)
Oct 03, 2018
8.433
8.471
8.196
8.348
26,688
-0.02(-0.23%)
Oct 02, 2018
8.481
8.624
8.338
8.367
97,951
-0.02(-0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.