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 (%)
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%)
Oct 01, 2018
8.253
8.386
8.183
8.386
19,354
+0.11(+1.38%)
Sep 28, 2018
8.205
8.334
8.129
8.272
26,714
+0.19(+2.35%)
Sep 27, 2018
8.177
8.187
8.034
8.082
49,259
-0.19(-2.30%)
Sep 26, 2018
8.417
8.425
8.262
8.272
40,751
-0.16(-1.92%)
Sep 25, 2018
8.452
8.548
8.433
8.433
17,825
+0.02(+0.23%)
Sep 24, 2018
8.586
8.629
8.396
8.414
24,610
+0.01(+0.11%)
Sep 21, 2018
8.386
8.509
8.386
8.405
16,512
-0.15(-1.78%)
Sep 20, 2018
8.643
8.700
8.406
8.557
52,080
+0.06(+0.67%)
Sep 19, 2018
8.490
8.581
8.438
8.500
39,605
+0.12(+1.48%)
Sep 18, 2018
8.377
8.409
8.327
8.376
14,577
+0.01(+0.11%)
Sep 17, 2018
8.234
8.401
8.234
8.367
16,302
+0.19(+2.33%)
Sep 14, 2018
8.243
8.310
7.987
8.177
28,818
-0.07(-0.81%)
Sep 13, 2018
8.367
8.947
8.243
8.243
48,677
-0.10(-1.25%)
Sep 12, 2018
7.891
8.423
7.891
8.348
59,771
+0.42(+5.28%)
Sep 11, 2018
7.891
7.939
7.822
7.930
51,855
-0.05(-0.60%)
Sep 10, 2018
8.091
8.173
7.977
7.977
47,297
-0.14(-1.76%)
Sep 07, 2018
8.167
8.205
8.082
8.120
26,399
-0.10(-1.16%)
Sep 06, 2018
8.253
8.419
8.082
8.215
47,004
+0.02(+0.23%)
Sep 05, 2018
8.177
8.329
8.127
8.196
42,227
+0.03(+0.35%)
Sep 04, 2018
8.253
8.274
8.050
8.167
105,084
-0.38(-4.45%)
Aug 31, 2018
8.548
8.548
8.548
0
-0.01(-0.13%)
Aug 30, 2018
8.662
8.662
8.557
8.559
27,808
-0.18(-2.05%)
Aug 29, 2018
8.700
8.747
8.670
8.738
7,293
+0.09(+0.99%)
Aug 28, 2018
9.013
9.028
8.590
8.652
75,037
-0.29(-3.29%)
Aug 27, 2018
8.776
8.975
8.776
8.947
90,493
+0.22(+2.51%)
Aug 24, 2018
8.662
8.842
8.567
8.728
33,656
+0.35(+4.20%)
Aug 23, 2018
8.681
8.681
8.281
8.376
111,742
-0.32(-3.72%)
Aug 22, 2018
8.700
8.745
8.639
8.700
14,596
+0.04(+0.44%)
Aug 21, 2018
8.652
8.671
8.519
8.662
48,094
+0.13(+1.56%)
Aug 20, 2018
8.605
8.605
8.462
8.529
30,748
+0.00(+0.00%)
Aug 17, 2018
8.224
8.548
8.224
8.529
71,730
+0.30(+3.70%)
Aug 16, 2018
8.386
8.584
8.215
8.224
76,775
-0.10(-1.14%)
Aug 15, 2018
8.671
8.671
8.292
8.319
103,162
-0.49(-5.61%)
Aug 14, 2018
8.890
8.981
8.769
8.814
34,342
-0.08(-0.86%)
Aug 13, 2018
9.223
9.278
8.847
8.890
134,167
-0.36(-3.91%)
Aug 10, 2018
9.441
9.441
9.237
9.251
31,973
-0.13(-1.37%)
Aug 09, 2018
9.306
9.508
9.306
9.379
47,090
+0.27(+2.98%)
Aug 08, 2018
9.223
9.232
9.047
9.108
36,564
-0.09(-0.93%)
Aug 07, 2018
9.413
9.475
9.188
9.194
31,139
-0.17(-1.83%)
Aug 06, 2018
9.337
9.441
9.337
9.365
22,257
-0.08(-0.81%)
Aug 03, 2018
9.327
9.498
9.327
9.441
38,389
+0.11(+1.22%)
Aug 02, 2018
9.470
9.532
9.300
9.327
114,743
-0.25(-2.58%)
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
.