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
)
12.29
+0.17 (+1.40%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
8.050
8.120
7.970
8.010
1,315,000
+0.17(+2.17%)
Feb 28, 2024
7.990
7.990
7.800
7.840
1,503,559
-0.17(-2.12%)
Feb 27, 2024
8.040
8.090
7.980
8.010
1,113,855
-0.03(-0.37%)
Feb 26, 2024
8.070
8.070
7.940
8.040
1,184,820
-0.07(-0.86%)
Feb 23, 2024
8.060
8.135
7.890
8.110
1,320,549
+0.10(+1.25%)
Feb 22, 2024
8.050
8.090
7.975
8.010
1,259,379
-0.05(-0.62%)
Feb 21, 2024
8.160
8.160
7.980
8.060
1,100,845
-0.12(-1.47%)
Feb 20, 2024
8.280
8.300
8.100
8.180
1,032,804
-0.07(-0.85%)
Feb 16, 2024
8.260
8.330
8.160
8.250
1,783,962
-0.01(-0.12%)
Feb 15, 2024
8.240
8.360
8.185
8.260
1,741,815
+0.23(+2.86%)
Feb 14, 2024
8.040
8.060
7.930
8.030
1,769,652
+0.06(+0.75%)
Feb 13, 2024
8.280
8.310
7.910
7.970
3,024,627
-0.55(-6.46%)
Feb 12, 2024
8.390
8.585
8.390
8.520
729,561
+0.09(+1.07%)
Feb 09, 2024
8.500
8.502
8.360
8.430
1,024,786
-0.09(-1.06%)
Feb 08, 2024
8.490
8.550
8.460
8.520
596,563
-0.01(-0.12%)
Feb 07, 2024
8.690
8.690
8.520
8.530
762,945
-0.15(-1.73%)
Feb 06, 2024
8.590
8.710
8.552
8.680
1,131,293
+0.11(+1.28%)
Feb 05, 2024
8.660
8.660
8.480
8.570
1,093,227
-0.24(-2.72%)
Feb 02, 2024
8.850
8.860
8.650
8.810
2,229,146
-0.24(-2.65%)
Feb 01, 2024
8.740
9.100
8.740
9.050
1,475,259
+0.33(+3.78%)
Jan 31, 2024
8.870
9.030
8.720
8.720
1,203,734
-0.12(-1.36%)
Jan 30, 2024
9.140
9.140
8.800
8.840
1,533,755
-0.33(-3.60%)
Jan 29, 2024
9.230
9.230
9.050
9.170
911,114
+0.01(+0.11%)
Jan 26, 2024
9.140
9.220
9.090
9.160
714,002
+0.02(+0.22%)
Jan 25, 2024
9.100
9.185
9.051
9.140
1,394,281
+0.19(+2.12%)
Jan 24, 2024
9.170
9.290
8.905
8.950
1,356,201
-0.09(-1.00%)
Jan 23, 2024
8.970
9.070
8.915
9.040
1,085,536
+0.14(+1.57%)
Jan 22, 2024
8.760
8.980
8.675
8.900
1,209,006
+0.05(+0.56%)
Jan 19, 2024
8.930
8.948
8.690
8.850
887,356
+0.01(+0.11%)
Jan 18, 2024
8.880
8.880
8.750
8.840
1,064,167
-0.02(-0.23%)
Jan 17, 2024
9.050
9.070
8.790
8.860
1,868,966
-0.29(-3.17%)
Jan 16, 2024
9.400
9.440
9.130
9.150
1,290,261
-0.42(-4.39%)
Jan 12, 2024
9.500
9.760
9.500
9.570
1,505,948
+0.35(+3.80%)
Jan 11, 2024
9.350
9.399
9.100
9.220
1,160,044
-0.13(-1.39%)
Jan 10, 2024
9.310
9.410
9.230
9.350
1,432,128
+0.03(+0.32%)
Jan 09, 2024
9.520
9.580
9.310
9.320
989,361
-0.16(-1.69%)
Jan 08, 2024
9.380
9.550
9.320
9.480
735,786
-0.03(-0.32%)
Jan 05, 2024
9.540
9.760
9.440
9.510
1,171,125
-0.02(-0.21%)
Jan 04, 2024
9.450
9.580
9.390
9.530
1,012,019
+0.03(+0.32%)
Jan 03, 2024
9.640
9.680
9.440
9.500
1,928,938
-0.31(-3.16%)
Jan 02, 2024
10.04
10.07
9.780
9.810
1,564,290
-0.19(-1.90%)
Dec 29, 2023
10.02
10.11
9.930
10.00
2,058,995
-0.13(-1.28%)
Dec 28, 2023
10.35
10.45
10.12
10.13
1,896,504
-0.31(-2.97%)
Dec 27, 2023
10.37
10.50
10.34
10.44
1,105,968
+0.08(+0.78%)
Dec 26, 2023
10.35
10.37
10.19
10.36
805,372
+0.06(+0.58%)
Dec 22, 2023
10.41
10.61
10.26
10.30
1,492,393
+0.07(+0.68%)
Dec 21, 2023
10.20
10.27
10.11
10.23
1,173,122
+0.24(+2.40%)
Dec 20, 2023
10.33
10.37
9.969
9.989
1,462,448
-0.26(-2.54%)
Dec 19, 2023
9.859
10.29
9.859
10.25
1,628,875
+0.43(+4.38%)
Dec 18, 2023
9.959
9.959
9.749
9.819
1,204,757
-0.08(-0.81%)
Dec 15, 2023
9.809
9.999
9.804
9.899
1,591,423
-0.01(-0.10%)
Dec 14, 2023
9.939
10.17
9.809
9.909
3,695,603
+0.22(+2.27%)
Dec 13, 2023
8.999
9.709
8.949
9.689
2,034,509
+0.70(+7.79%)
Dec 12, 2023
9.279
9.349
8.950
8.989
3,000,937
-0.32(-3.44%)
Dec 11, 2023
9.379
9.379
9.189
9.309
1,772,759
-0.12(-1.27%)
Dec 08, 2023
9.379
9.589
9.309
9.429
1,205,377
-0.09(-0.95%)
Dec 07, 2023
9.559
9.614
9.429
9.519
865,261
-0.02(-0.21%)
Dec 06, 2023
9.649
9.779
9.539
9.539
1,017,161
-0.03(-0.31%)
Dec 05, 2023
9.659
9.739
9.479
9.569
1,600,839
-0.26(-2.64%)
Dec 04, 2023
9.889
9.939
9.699
9.829
2,197,822
-0.25(-2.48%)
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
.