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 (%)
May 29, 2020
11.39
11.65
11.25
11.58
1,598,619
+0.65(+5.92%)
May 28, 2020
11.23
11.35
10.85
10.94
1,049,277
-0.01(-0.09%)
May 27, 2020
10.38
10.95
10.21
10.95
1,124,952
+0.21(+1.92%)
May 26, 2020
11.31
11.38
10.66
10.74
960,934
-0.42(-3.78%)
May 22, 2020
11.40
11.62
11.16
11.16
653,892
-0.13(-1.13%)
May 21, 2020
11.43
11.51
10.92
11.29
1,066,541
-0.40(-3.44%)
May 20, 2020
11.58
11.82
11.49
11.69
1,261,470
+0.27(+2.32%)
May 19, 2020
11.09
11.66
10.95
11.43
1,708,126
+0.52(+4.77%)
May 18, 2020
10.97
11.16
10.61
10.91
2,165,776
+0.38(+3.64%)
May 15, 2020
9.875
10.53
9.866
10.52
1,614,613
+1.07(+11.32%)
May 14, 2020
9.179
9.473
9.051
9.453
602,719
+0.32(+3.55%)
May 13, 2020
9.394
9.532
8.933
9.129
637,870
-0.11(-1.17%)
May 12, 2020
9.326
9.748
9.188
9.237
606,118
-0.14(-1.47%)
May 11, 2020
9.689
9.699
9.247
9.375
567,879
-0.32(-3.34%)
May 08, 2020
9.718
9.974
9.610
9.699
829,208
+0.09(+0.92%)
May 07, 2020
9.228
9.737
9.080
9.610
950,759
+0.39(+4.26%)
May 06, 2020
9.247
9.385
9.080
9.218
440,996
-0.17(-1.78%)
May 05, 2020
9.414
9.522
9.179
9.385
353,425
-0.01(-0.10%)
May 04, 2020
9.267
9.512
9.208
9.394
480,206
+0.12(+1.27%)
May 01, 2020
8.972
9.316
8.864
9.277
383,636
+0.10(+1.07%)
Apr 30, 2020
9.365
9.689
9.149
9.179
723,931
-0.55(-5.65%)
Apr 29, 2020
9.345
9.728
9.287
9.728
681,610
+0.46(+4.98%)
Apr 28, 2020
9.159
9.326
8.904
9.267
578,815
+0.14(+1.51%)
Apr 27, 2020
8.884
9.129
8.717
9.129
718,207
+0.27(+2.99%)
Apr 24, 2020
9.061
9.110
8.560
8.864
608,561
-0.02(-0.22%)
Apr 23, 2020
8.874
9.404
8.737
8.884
854,603
+0.14(+1.57%)
Apr 22, 2020
8.540
8.796
8.394
8.747
546,553
+0.45(+5.44%)
Apr 21, 2020
8.089
8.334
8.050
8.295
397,452
-0.15(-1.74%)
Apr 20, 2020
8.099
8.574
8.099
8.442
426,541
+0.27(+3.37%)
Apr 17, 2020
8.305
8.442
8.069
8.167
404,926
-0.32(-3.82%)
Apr 16, 2020
8.432
8.688
8.275
8.491
399,993
+0.13(+1.53%)
Apr 15, 2020
8.305
8.590
8.079
8.364
577,838
-0.35(-4.05%)
Apr 14, 2020
8.963
9.394
8.462
8.717
1,150,129
+0.08(+0.91%)
Apr 13, 2020
7.893
8.717
7.441
8.639
1,156,471
+0.70(+8.78%)
Apr 09, 2020
7.510
7.971
7.495
7.942
1,142,657
+0.79(+10.97%)
Apr 08, 2020
7.166
7.372
7.078
7.156
354,970
+0.08(+1.11%)
Apr 07, 2020
7.284
7.515
7.019
7.078
515,721
+0.02(+0.28%)
Apr 06, 2020
6.872
7.264
6.803
7.058
573,906
+0.53(+8.12%)
Apr 03, 2020
6.744
6.872
6.479
6.528
452,397
-0.21(-3.06%)
Apr 02, 2020
6.705
7.045
6.665
6.734
500,206
+0.23(+3.47%)
Apr 01, 2020
6.587
6.695
6.312
6.508
335,046
-0.02(-0.30%)
Mar 31, 2020
6.508
6.950
6.499
6.528
354,858
-0.13(-1.92%)
Mar 30, 2020
6.803
7.196
6.489
6.656
443,692
-0.24(-3.42%)
Mar 27, 2020
7.431
7.470
6.862
6.891
479,494
-0.74(-9.65%)
Mar 26, 2020
7.942
8.275
7.461
7.627
734,486
-0.22(-2.75%)
Mar 25, 2020
7.559
8.030
7.215
7.843
675,404
+0.32(+4.31%)
Mar 24, 2020
7.215
7.598
7.097
7.520
891,307
+1.06(+16.41%)
Mar 23, 2020
6.175
6.685
5.792
6.459
809,272
+0.51(+8.58%)
Mar 20, 2020
6.970
7.029
5.811
5.949
690,259
-0.39(-6.19%)
Mar 19, 2020
5.880
7.078
5.566
6.342
738,584
+0.50(+8.57%)
Mar 18, 2020
6.646
7.103
5.792
5.841
745,600
-0.92(-13.64%)
Mar 17, 2020
5.968
7.529
5.890
6.764
1,040,698
+0.67(+10.95%)
Mar 16, 2020
4.908
6.283
4.751
6.096
1,056,999
+0.62(+11.29%)
Mar 13, 2020
6.283
6.646
5.370
5.478
992,605
-0.61(-10.00%)
Mar 12, 2020
6.773
6.960
5.674
6.086
899,278
-1.35(-18.21%)
Mar 11, 2020
8.207
8.216
7.254
7.441
801,643
-0.74(-9.00%)
Mar 10, 2020
8.315
8.401
7.863
8.177
502,451
+0.01(+0.12%)
Mar 09, 2020
8.364
8.825
8.167
8.167
561,912
-0.94(-10.34%)
Mar 06, 2020
9.424
9.473
8.825
9.110
869,650
-0.27(-2.93%)
Mar 05, 2020
9.424
9.483
9.149
9.385
362,150
+0.14(+1.49%)
Mar 04, 2020
9.375
9.477
8.972
9.247
589,926
+0.03(+0.32%)
Mar 03, 2020
9.139
9.709
9.012
9.218
1,027,191
+0.25(+2.74%)
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
.