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
)
12.74
+0.64 (+5.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2019
9.922
10.09
9.874
10.02
564,137
+0.21(+2.17%)
Oct 30, 2019
9.787
9.806
9.545
9.806
233,452
+0.10(+1.00%)
Oct 29, 2019
9.574
9.786
9.496
9.709
129,553
-0.03(-0.30%)
Oct 28, 2019
9.874
9.911
9.661
9.738
584,996
-0.27(-2.71%)
Oct 25, 2019
10.10
10.16
9.787
10.01
1,015,286
+0.28(+2.89%)
Oct 24, 2019
9.603
9.728
9.523
9.728
263,980
+0.32(+3.40%)
Oct 23, 2019
9.419
9.496
9.370
9.409
198,264
+0.05(+0.52%)
Oct 22, 2019
9.361
9.399
9.196
9.361
203,410
-0.01(-0.10%)
Oct 21, 2019
9.641
9.680
9.282
9.370
378,458
-0.16(-1.73%)
Oct 18, 2019
9.457
9.632
9.408
9.535
184,813
+0.04(+0.41%)
Oct 17, 2019
9.206
9.574
9.206
9.496
309,062
+0.33(+3.59%)
Oct 16, 2019
8.915
9.184
8.867
9.167
307,300
+0.33(+3.72%)
Oct 15, 2019
9.090
9.157
8.828
8.838
352,426
-0.37(-4.00%)
Oct 14, 2019
9.128
9.283
9.109
9.206
114,812
+0.14(+1.49%)
Oct 11, 2019
9.293
9.370
9.051
9.070
522,829
-0.36(-3.80%)
Oct 10, 2019
9.486
9.486
9.245
9.428
176,457
-0.05(-0.51%)
Oct 09, 2019
9.641
9.670
9.390
9.477
186,878
-0.12(-1.21%)
Oct 08, 2019
9.457
9.641
9.419
9.593
350,700
+0.24(+2.59%)
Oct 07, 2019
9.380
9.564
9.351
9.351
391,967
-0.16(-1.73%)
Oct 04, 2019
9.341
9.515
9.264
9.515
279,131
+0.18(+1.97%)
Oct 03, 2019
9.351
9.630
9.196
9.332
293,378
-0.02(-0.21%)
Oct 02, 2019
9.341
9.486
9.254
9.351
479,081
+0.15(+1.68%)
Oct 01, 2019
9.148
9.449
8.964
9.196
354,910
+0.04(+0.42%)
Sep 30, 2019
9.486
9.523
9.099
9.157
698,870
-0.51(-5.31%)
Sep 27, 2019
9.680
9.835
9.486
9.670
431,300
-0.17(-1.77%)
Sep 26, 2019
10.18
10.25
9.845
9.845
313,170
-0.34(-3.33%)
Sep 25, 2019
10.64
10.64
10.09
10.18
447,348
-0.55(-5.14%)
Sep 24, 2019
10.49
10.74
10.21
10.74
728,227
+0.16(+1.56%)
Sep 23, 2019
10.38
10.57
10.26
10.57
619,113
+0.54(+5.41%)
Sep 20, 2019
9.825
10.10
9.773
10.03
179,441
+0.20(+2.07%)
Sep 19, 2019
9.787
9.864
9.671
9.825
159,268
+0.11(+1.09%)
Sep 18, 2019
9.970
9.970
9.429
9.719
376,860
-0.24(-2.43%)
Sep 17, 2019
9.671
9.961
9.603
9.961
413,681
+0.35(+3.62%)
Sep 16, 2019
9.680
9.825
9.431
9.612
347,232
+0.15(+1.53%)
Sep 13, 2019
9.864
10.02
9.458
9.467
637,195
-0.42(-4.21%)
Sep 12, 2019
10.22
10.33
9.845
9.883
354,067
-0.08(-0.78%)
Sep 11, 2019
9.864
10.15
9.864
9.961
280,008
+0.10(+0.98%)
Sep 10, 2019
9.671
9.961
9.603
9.864
318,754
+0.13(+1.29%)
Sep 09, 2019
10.01
10.05
9.593
9.738
536,747
-0.25(-2.54%)
Sep 06, 2019
10.28
10.49
9.980
9.992
508,143
-0.29(-2.80%)
Sep 05, 2019
10.72
10.75
10.21
10.28
719,320
-0.73(-6.67%)
Sep 04, 2019
11.04
11.12
10.88
11.01
609,881
+0.03(+0.26%)
Sep 03, 2019
10.73
11.19
10.73
10.99
761,371
+0.47(+4.51%)
Aug 30, 2019
10.47
10.70
10.44
10.51
436,895
-0.06(-0.55%)
Aug 29, 2019
11.02
11.10
10.36
10.57
952,027
-0.38(-3.44%)
Aug 28, 2019
11.02
11.14
10.71
10.95
758,932
+0.09(+0.80%)
Aug 27, 2019
10.43
10.88
10.30
10.86
830,781
+0.70(+6.85%)
Aug 26, 2019
10.29
10.43
10.12
10.16
623,927
-0.05(-0.47%)
Aug 23, 2019
9.816
10.25
9.777
10.21
445,064
+0.47(+4.87%)
Aug 22, 2019
9.787
9.806
9.729
9.738
124,894
-0.07(-0.69%)
Aug 21, 2019
9.758
9.845
9.700
9.806
183,495
+0.00(+0.00%)
Aug 20, 2019
9.467
9.845
9.467
9.806
447,354
+0.42(+4.43%)
Aug 19, 2019
9.197
9.535
9.158
9.390
355,109
-0.10(-1.02%)
Aug 16, 2019
9.671
9.731
9.458
9.487
502,042
-0.37(-3.73%)
Aug 15, 2019
9.700
9.937
9.672
9.854
242,316
+0.09(+0.89%)
Aug 14, 2019
10.19
10.19
9.719
9.767
496,294
-0.15(-1.46%)
Aug 13, 2019
10.39
10.41
9.671
9.912
757,483
-0.25(-2.47%)
Aug 12, 2019
10.25
10.43
10.15
10.16
393,962
-0.04(-0.38%)
Aug 09, 2019
10.28
10.43
10.16
10.20
283,542
-0.14(-1.35%)
Aug 08, 2019
10.03
10.42
9.912
10.34
380,283
+0.24(+2.34%)
Aug 07, 2019
10.35
10.44
10.07
10.11
954,013
+0.17(+1.75%)
Aug 06, 2019
9.980
9.990
9.767
9.932
307,428
-0.04(-0.39%)
Aug 05, 2019
9.922
10.13
9.834
9.970
1,029,276
+0.44(+4.67%)
Aug 02, 2019
9.516
9.661
9.448
9.525
342,381
-0.08(-0.81%)
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
.