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
)
11.41
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 6, 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 31, 2019
12.36
12.43
12.13
12.21
426,930
+0.01(+0.08%)
Dec 30, 2019
11.99
12.27
11.89
12.20
411,338
+0.37(+3.15%)
Dec 27, 2019
12.07
12.15
11.82
11.83
484,606
-0.28(-2.32%)
Dec 26, 2019
12.10
12.27
11.88
12.11
1,011,728
+0.26(+2.21%)
Dec 24, 2019
11.48
11.86
11.48
11.85
697,725
+0.49(+4.35%)
Dec 23, 2019
10.76
11.40
10.76
11.35
484,419
+0.64(+5.96%)
Dec 20, 2019
10.97
10.97
10.69
10.72
400,928
-0.15(-1.42%)
Dec 19, 2019
10.96
11.03
10.75
10.87
193,593
-0.09(-0.79%)
Dec 18, 2019
10.89
10.96
10.65
10.96
480,569
+0.07(+0.62%)
Dec 17, 2019
11.04
11.04
10.86
10.89
191,323
-0.12(-1.06%)
Dec 16, 2019
11.13
11.19
10.95
11.01
370,436
+0.01(+0.08%)
Dec 13, 2019
10.77
11.05
10.75
11.00
311,879
+0.22(+2.07%)
Dec 12, 2019
11.04
11.10
10.59
10.77
835,688
-0.08(-0.71%)
Dec 11, 2019
10.64
10.89
10.57
10.85
648,632
+0.29(+2.75%)
Dec 10, 2019
10.58
10.63
10.47
10.56
304,094
+0.12(+1.11%)
Dec 09, 2019
10.51
10.52
10.41
10.44
273,257
+0.00(+0.00%)
Dec 06, 2019
10.71
10.71
10.41
10.44
594,109
-0.40(-3.66%)
Dec 05, 2019
10.67
10.99
10.65
10.84
426,492
+0.08(+0.72%)
Dec 04, 2019
10.63
10.78
10.55
10.76
342,580
+0.07(+0.63%)
Dec 03, 2019
10.38
10.75
10.38
10.70
429,417
+0.41(+3.95%)
Dec 02, 2019
10.15
10.30
10.02
10.29
219,130
+0.10(+0.99%)
Nov 29, 2019
9.854
10.22
9.845
10.19
146,383
+0.27(+2.69%)
Nov 27, 2019
9.980
9.999
9.732
9.922
159,813
-0.10(-0.97%)
Nov 26, 2019
9.806
10.06
9.777
10.02
138,789
+0.28(+2.88%)
Nov 25, 2019
9.728
9.893
9.699
9.738
229,599
-0.11(-1.08%)
Nov 22, 2019
10.06
10.08
9.825
9.845
155,887
-0.15(-1.45%)
Nov 21, 2019
10.31
10.34
9.970
9.990
289,340
-0.32(-3.10%)
Nov 20, 2019
10.33
10.40
10.23
10.31
271,751
+0.01(+0.09%)
Nov 19, 2019
10.27
10.48
10.25
10.30
381,999
-0.01(-0.09%)
Nov 18, 2019
10.11
10.33
10.08
10.31
293,159
+0.23(+2.31%)
Nov 15, 2019
10.08
10.16
10.02
10.08
160,433
-0.03(-0.29%)
Nov 14, 2019
10.05
10.19
9.990
10.11
166,430
+0.08(+0.77%)
Nov 13, 2019
10.15
10.20
10.03
10.03
295,095
+0.01(+0.10%)
Nov 12, 2019
9.874
10.04
9.690
10.02
219,578
+0.16(+1.67%)
Nov 11, 2019
9.680
9.912
9.670
9.854
115,154
+0.17(+1.80%)
Nov 08, 2019
9.477
9.864
9.477
9.680
247,623
+0.00(+0.00%)
Nov 07, 2019
9.757
9.903
9.515
9.680
609,265
-0.18(-1.86%)
Nov 06, 2019
9.757
9.970
9.720
9.864
99,364
+0.11(+1.09%)
Nov 05, 2019
9.738
9.883
9.680
9.757
395,089
-0.29(-2.89%)
Nov 04, 2019
10.15
10.21
9.961
10.05
309,009
-0.16(-1.61%)
Nov 01, 2019
9.999
10.22
9.941
10.21
175,929
+0.19(+1.93%)
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%)
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
.