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
)
12.01
+0.64 (+5.63%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
Jul 31, 2023
10.01
10.43
10.01
10.32
1,261,851
+0.37(+3.72%)
Jul 28, 2023
9.879
9.969
9.834
9.949
838,636
+0.13(+1.32%)
Jul 27, 2023
10.26
10.29
9.809
9.819
1,661,999
-0.53(-5.12%)
Jul 26, 2023
10.36
10.40
10.20
10.35
780,250
+0.04(+0.39%)
Jul 25, 2023
10.15
10.36
10.15
10.31
697,077
+0.19(+1.88%)
Jul 24, 2023
10.18
10.29
10.04
10.12
540,000
-0.13(-1.27%)
Jul 21, 2023
10.30
10.34
10.17
10.25
887,177
-0.04(-0.39%)
Jul 20, 2023
10.60
10.63
10.29
10.29
1,468,688
-0.33(-3.11%)
Jul 19, 2023
10.64
10.65
10.53
10.62
888,153
+0.02(+0.19%)
Jul 18, 2023
10.38
10.67
10.36
10.60
970,935
+0.28(+2.71%)
Jul 17, 2023
10.15
10.35
10.06
10.32
822,957
+0.04(+0.39%)
Jul 14, 2023
10.26
10.36
10.14
10.28
1,578,550
+0.04(+0.39%)
Jul 13, 2023
10.24
10.34
10.17
10.24
2,272,581
+0.11(+1.09%)
Jul 12, 2023
9.709
10.17
9.709
10.13
1,852,262
+0.60(+6.30%)
Jul 11, 2023
9.559
9.649
9.459
9.529
661,966
+0.02(+0.21%)
Jul 10, 2023
9.249
9.539
9.180
9.509
998,397
+0.27(+2.92%)
Jul 07, 2023
9.169
9.354
9.129
9.239
817,627
+0.15(+1.65%)
Jul 06, 2023
9.249
9.311
9.039
9.089
1,979,924
-0.25(-2.68%)
Jul 05, 2023
9.589
9.624
9.339
9.339
1,249,832
-0.24(-2.51%)
Jul 03, 2023
9.399
9.599
9.399
9.579
607,603
+0.20(+2.13%)
Jun 30, 2023
9.219
9.389
9.179
9.379
965,932
+0.17(+1.85%)
Jun 29, 2023
9.049
9.229
9.009
9.209
1,186,838
+0.09(+0.99%)
Jun 28, 2023
9.139
9.179
9.071
9.119
1,162,921
-0.10(-1.08%)
Jun 27, 2023
9.409
9.438
9.149
9.219
924,807
-0.13(-1.39%)
Jun 26, 2023
9.249
9.404
9.219
9.349
915,287
+0.15(+1.63%)
Jun 23, 2023
9.269
9.359
9.149
9.199
957,792
-0.04(-0.43%)
Jun 22, 2023
9.199
9.279
9.151
9.239
748,363
-0.03(-0.32%)
Jun 21, 2023
9.289
9.359
9.179
9.269
1,042,319
-0.05(-0.54%)
Jun 20, 2023
9.509
9.569
9.319
9.319
1,107,380
-0.33(-3.42%)
Jun 16, 2023
9.739
9.804
9.564
9.649
672,766
+0.00(+0.00%)
Jun 15, 2023
9.449
9.674
9.449
9.649
980,255
+0.03(+0.31%)
Jun 14, 2023
9.739
9.919
9.529
9.619
730,498
-0.07(-0.72%)
Jun 13, 2023
9.699
9.949
9.679
9.689
861,073
+0.00(+0.00%)
Jun 12, 2023
9.729
9.739
9.579
9.689
981,563
-0.09(-0.92%)
Jun 09, 2023
9.969
9.969
9.749
9.779
815,636
-0.17(-1.71%)
Jun 08, 2023
9.959
10.07
9.909
9.949
1,326,656
+0.10(+1.02%)
Jun 07, 2023
10.01
10.23
9.809
9.849
826,018
-0.16(-1.60%)
Jun 06, 2023
9.959
10.02
9.859
10.01
576,935
+0.02(+0.20%)
Jun 05, 2023
9.939
10.06
9.439
9.989
576,951
+0.01(+0.10%)
Jun 02, 2023
10.09
10.23
9.911
9.979
927,082
-0.11(-1.09%)
Jun 01, 2023
9.719
10.18
9.714
10.09
1,690,269
+0.40(+4.13%)
May 31, 2023
9.579
9.699
9.459
9.689
1,128,931
+0.15(+1.57%)
May 30, 2023
9.649
9.649
9.459
9.539
1,190,479
-0.01(-0.10%)
May 26, 2023
9.719
9.728
9.499
9.549
675,972
+0.04(+0.42%)
May 25, 2023
9.669
9.669
9.489
9.509
945,270
-0.20(-2.06%)
May 24, 2023
10.03
10.03
9.679
9.709
1,003,834
-0.32(-3.19%)
May 23, 2023
9.969
10.13
9.949
10.03
570,244
-0.06(-0.59%)
May 22, 2023
10.07
10.15
10.02
10.09
492,118
-0.01(-0.10%)
May 19, 2023
10.10
10.27
10.04
10.10
681,388
+0.02(+0.20%)
May 18, 2023
10.18
10.18
9.959
10.08
1,113,183
-0.19(-1.85%)
May 17, 2023
10.33
10.33
10.07
10.27
1,065,354
+0.01(+0.10%)
May 16, 2023
10.48
10.53
10.21
10.26
1,309,185
-0.26(-2.47%)
May 15, 2023
10.43
10.63
10.41
10.52
577,670
+0.13(+1.25%)
May 12, 2023
10.27
10.51
10.26
10.39
790,729
+0.04(+0.39%)
May 11, 2023
10.72
10.77
10.33
10.35
2,020,366
-0.56(-5.13%)
May 10, 2023
11.36
11.39
10.83
10.91
1,409,407
-0.35(-3.11%)
May 09, 2023
11.20
11.31
11.18
11.26
498,597
-0.03(-0.27%)
May 08, 2023
11.28
11.38
11.20
11.29
763,801
+0.02(+0.18%)
May 05, 2023
10.99
11.29
10.87
11.27
1,184,832
+0.03(+0.27%)
May 04, 2023
11.17
11.40
11.13
11.24
1,603,245
+0.16(+1.44%)
May 03, 2023
11.10
11.16
10.97
11.08
893,044
+0.02(+0.18%)
May 02, 2023
10.82
11.06
10.59
11.06
1,518,490
+0.25(+2.31%)
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
.