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 29, 2017
10.79
10.79
10.79
0
-0.08(-0.70%)
Dec 28, 2017
10.81
10.92
10.77
10.87
46,357
+0.08(+0.78%)
Dec 27, 2017
10.95
10.97
10.76
10.78
73,154
-0.17(-1.54%)
Dec 26, 2017
10.72
10.98
10.71
10.95
136,105
+0.21(+1.95%)
Dec 22, 2017
10.70
10.79
10.59
10.74
115,693
+0.08(+0.71%)
Dec 21, 2017
10.74
10.74
10.65
10.67
97,184
-0.04(-0.35%)
Dec 20, 2017
10.65
10.72
10.51
10.71
125,763
+0.20(+1.90%)
Dec 19, 2017
10.46
10.53
10.33
10.51
61,332
+0.10(+0.91%)
Dec 18, 2017
10.28
10.46
10.25
10.41
82,341
+0.22(+2.15%)
Dec 15, 2017
10.39
10.39
10.17
10.19
103,537
+0.05(+0.47%)
Dec 14, 2017
10.24
10.25
10.00
10.14
67,627
-0.12(-1.20%)
Dec 13, 2017
9.746
10.29
9.679
10.27
142,929
+0.54(+5.57%)
Dec 12, 2017
9.774
9.822
9.614
9.726
87,228
+0.03(+0.29%)
Dec 11, 2017
9.517
9.840
9.517
9.698
61,097
+0.16(+1.69%)
Dec 08, 2017
9.384
9.593
9.308
9.536
82,883
+0.16(+1.72%)
Dec 07, 2017
9.432
9.508
9.337
9.375
74,613
-0.18(-1.89%)
Dec 06, 2017
9.555
9.631
9.498
9.555
55,300
-0.10(-0.99%)
Dec 05, 2017
9.793
9.793
9.556
9.650
94,405
-0.19(-1.93%)
Dec 04, 2017
9.993
9.993
9.821
9.841
35,964
-0.16(-1.62%)
Dec 01, 2017
9.860
10.08
9.860
10.00
34,586
+0.06(+0.57%)
Nov 30, 2017
9.888
10.05
9.859
9.945
67,074
-0.09(-0.85%)
Nov 29, 2017
10.04
10.15
9.955
10.03
72,432
-0.11(-1.12%)
Nov 28, 2017
10.20
10.20
10.13
10.14
23,564
-0.07(-0.65%)
Nov 27, 2017
10.39
10.40
10.15
10.21
35,183
-0.09(-0.84%)
Nov 24, 2017
10.34
10.38
10.29
10.30
15,690
-0.03(-0.27%)
Nov 22, 2017
10.23
10.46
10.23
10.33
19,121
+0.15(+1.50%)
Nov 21, 2017
10.10
10.21
10.10
10.17
20,193
+0.15(+1.52%)
Nov 20, 2017
10.06
10.12
9.970
10.02
36,883
-0.07(-0.66%)
Nov 17, 2017
9.926
10.20
9.926
10.09
85,575
+0.26(+2.61%)
Nov 16, 2017
9.784
9.869
9.784
9.831
31,893
-0.01(-0.10%)
Nov 15, 2017
9.917
9.917
9.736
9.841
86,083
-0.03(-0.29%)
Nov 14, 2017
9.983
10.02
9.794
9.869
60,773
-0.18(-1.80%)
Nov 13, 2017
10.10
10.14
9.993
10.05
93,608
-0.10(-1.03%)
Nov 10, 2017
10.36
10.46
10.08
10.15
85,432
-0.15(-1.48%)
Nov 09, 2017
10.63
10.63
10.31
10.31
76,660
-0.29(-2.78%)
Nov 08, 2017
10.57
10.64
10.53
10.60
34,917
+0.14(+1.36%)
Nov 07, 2017
10.57
10.59
10.40
10.46
37,241
-0.09(-0.81%)
Nov 06, 2017
10.29
10.61
10.29
10.54
53,663
+0.26(+2.50%)
Nov 03, 2017
10.52
10.53
10.26
10.29
61,268
-0.18(-1.73%)
Nov 02, 2017
10.48
10.70
10.46
10.47
29,981
-0.03(-0.27%)
Nov 01, 2017
10.48
10.72
10.48
10.50
65,135
+0.10(+0.91%)
Oct 31, 2017
10.56
10.57
10.40
10.40
33,117
-0.25(-2.32%)
Oct 30, 2017
10.53
10.66
10.34
10.65
68,199
+0.23(+2.19%)
Oct 27, 2017
10.32
10.47
10.21
10.42
59,298
+0.03(+0.28%)
Oct 26, 2017
10.85
10.85
10.37
10.39
117,703
-0.47(-4.29%)
Oct 25, 2017
10.89
10.92
10.80
10.86
50,117
-0.07(-0.61%)
Oct 24, 2017
10.93
10.96
10.92
10.92
37,530
-0.08(-0.69%)
Oct 23, 2017
10.95
11.06
10.91
11.00
41,774
-0.06(-0.52%)
Oct 20, 2017
11.12
11.13
10.97
11.06
48,942
-0.07(-0.60%)
Oct 19, 2017
11.15
11.19
11.08
11.12
34,600
-0.02(-0.17%)
Oct 18, 2017
11.17
11.20
11.06
11.14
19,386
-0.02(-0.17%)
Oct 17, 2017
11.28
11.28
11.06
11.16
96,942
-0.24(-2.09%)
Oct 16, 2017
11.55
11.65
11.31
11.40
73,915
-0.17(-1.48%)
Oct 13, 2017
11.76
11.76
11.54
11.57
38,528
-0.08(-0.65%)
Oct 12, 2017
11.67
11.80
11.52
11.65
30,482
-0.05(-0.41%)
Oct 11, 2017
11.65
11.71
11.46
11.69
62,525
+0.05(+0.41%)
Oct 10, 2017
11.87
11.89
11.56
11.65
111,374
-0.10(-0.89%)
Oct 09, 2017
11.76
11.86
11.74
11.75
51,695
+0.13(+1.15%)
Oct 06, 2017
11.49
11.63
11.24
11.62
103,061
+0.16(+1.41%)
Oct 05, 2017
11.64
11.73
11.43
11.46
103,673
-0.16(-1.39%)
Oct 04, 2017
11.49
11.83
11.49
11.62
58,275
+0.18(+1.58%)
Oct 03, 2017
11.26
11.50
11.26
11.44
58,443
+0.16(+1.43%)
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
.