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
)
11.03
+0.02 (+0.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2020
11.18
11.86
11.10
11.82
1,828,606
+0.64(+5.71%)
Jun 29, 2020
11.09
11.22
11.03
11.18
512,088
+0.11(+0.98%)
Jun 26, 2020
10.90
11.13
10.56
11.07
942,995
+0.05(+0.45%)
Jun 25, 2020
10.87
11.10
10.69
11.02
683,042
+0.17(+1.54%)
Jun 24, 2020
11.00
11.21
10.66
10.86
1,468,615
-0.40(-3.57%)
Jun 23, 2020
11.29
11.38
11.11
11.26
1,406,464
+0.22(+1.95%)
Jun 22, 2020
10.84
11.32
10.78
11.04
2,520,208
+0.58(+5.53%)
Jun 19, 2020
10.38
10.76
10.29
10.46
1,169,652
+0.34(+3.39%)
Jun 18, 2020
10.32
10.50
10.08
10.12
608,802
-0.31(-3.01%)
Jun 17, 2020
10.64
10.73
10.39
10.44
985,929
-0.16(-1.48%)
Jun 16, 2020
11.04
11.07
10.50
10.59
762,183
-0.37(-3.40%)
Jun 15, 2020
10.31
11.01
10.06
10.97
1,078,537
+0.28(+2.66%)
Jun 12, 2020
10.96
11.21
10.55
10.68
1,153,964
-0.09(-0.82%)
Jun 11, 2020
11.85
11.85
10.60
10.77
1,593,555
-1.15(-9.64%)
Jun 10, 2020
11.58
11.92
11.00
11.92
963,572
+0.66(+5.84%)
Jun 09, 2020
11.50
11.62
11.19
11.26
608,763
-0.13(-1.12%)
Jun 08, 2020
11.38
11.49
11.05
11.39
920,328
+0.27(+2.38%)
Jun 05, 2020
10.99
11.26
10.69
11.12
1,273,354
-0.30(-2.66%)
Jun 04, 2020
11.50
11.58
11.25
11.43
749,698
+0.26(+2.28%)
Jun 03, 2020
11.15
11.40
10.95
11.17
1,528,627
-0.41(-3.56%)
Jun 02, 2020
12.40
12.40
11.50
11.58
1,788,945
-0.76(-6.13%)
Jun 01, 2020
11.79
12.34
11.73
12.34
2,127,793
+0.76(+6.53%)
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%)
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
.