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
)
12.10
-0.05 (-0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 28, 2019
8.317
8.455
8.297
8.394
151,388
+0.12(+1.40%)
Jun 27, 2019
8.268
8.355
8.237
8.278
159,833
-0.09(-1.04%)
Jun 26, 2019
8.278
8.500
8.278
8.365
104,379
-0.03(-0.35%)
Jun 25, 2019
8.645
8.674
8.297
8.394
231,086
-0.18(-2.14%)
Jun 24, 2019
8.462
8.578
8.375
8.578
337,256
+0.20(+2.42%)
Jun 21, 2019
8.346
8.375
8.133
8.375
280,750
+0.05(+0.58%)
Jun 20, 2019
8.162
8.442
8.065
8.326
461,323
+0.56(+7.22%)
Jun 19, 2019
7.707
7.848
7.615
7.765
106,297
+0.06(+0.75%)
Jun 18, 2019
7.736
7.739
7.640
7.707
103,076
+0.16(+2.18%)
Jun 17, 2019
7.456
7.649
7.446
7.543
84,464
+0.06(+0.78%)
Jun 14, 2019
7.582
7.746
7.359
7.485
376,195
-0.04(-0.51%)
Jun 13, 2019
7.446
7.524
7.323
7.524
78,357
+0.08(+1.04%)
Jun 12, 2019
7.398
7.485
7.359
7.446
151,332
+0.15(+2.12%)
Jun 11, 2019
7.030
7.311
7.030
7.292
42,084
+0.20(+2.87%)
Jun 10, 2019
7.156
7.253
7.050
7.088
57,587
-0.26(-3.55%)
Jun 07, 2019
7.388
7.441
7.301
7.350
113,334
+0.09(+1.20%)
Jun 06, 2019
7.359
7.359
7.166
7.263
122,476
-0.04(-0.53%)
Jun 05, 2019
7.485
7.524
7.243
7.301
111,439
-0.05(-0.66%)
Jun 04, 2019
7.350
7.350
7.214
7.350
137,877
+0.01(+0.13%)
Jun 03, 2019
7.079
7.340
6.953
7.340
634,777
+0.43(+6.23%)
May 31, 2019
6.837
6.958
6.779
6.910
192,647
+0.13(+1.93%)
May 30, 2019
6.721
6.779
6.576
6.779
87,994
+0.20(+3.09%)
May 29, 2019
6.769
6.769
6.547
6.576
56,498
-0.09(-1.31%)
May 28, 2019
6.673
6.779
6.605
6.663
164,075
-0.10(-1.43%)
May 24, 2019
6.702
6.779
6.634
6.760
60,183
+0.08(+1.16%)
May 23, 2019
6.760
6.866
6.663
6.682
183,005
-0.06(-0.86%)
May 22, 2019
6.924
6.982
6.624
6.740
80,421
-0.16(-2.38%)
May 21, 2019
6.963
7.011
6.866
6.905
76,122
-0.11(-1.52%)
May 20, 2019
7.011
7.060
7.011
7.011
33,184
-0.07(-0.96%)
May 17, 2019
7.069
7.079
6.973
7.079
36,192
+0.02(+0.27%)
May 16, 2019
7.205
7.272
7.011
7.059
70,174
-0.15(-2.01%)
May 15, 2019
7.205
7.321
7.156
7.205
67,722
+0.00(+0.00%)
May 14, 2019
7.359
7.369
7.156
7.205
116,379
-0.13(-1.72%)
May 13, 2019
7.330
7.340
7.176
7.330
88,594
+0.13(+1.75%)
May 10, 2019
7.379
7.398
7.205
7.205
72,695
-0.18(-2.49%)
May 09, 2019
7.525
7.543
7.379
7.388
48,278
-0.17(-2.30%)
May 08, 2019
7.756
7.756
7.495
7.562
71,161
-0.16(-2.13%)
May 07, 2019
7.707
7.756
7.495
7.727
49,629
+0.13(+1.65%)
May 06, 2019
7.640
7.683
7.495
7.601
32,501
-0.04(-0.51%)
May 03, 2019
7.591
7.717
7.562
7.640
41,052
+0.17(+2.33%)
May 02, 2019
7.630
7.640
7.446
7.466
100,171
-0.31(-3.98%)
May 01, 2019
7.910
7.920
7.736
7.775
71,482
-0.11(-1.35%)
Apr 30, 2019
7.872
7.948
7.872
7.881
33,059
-0.03(-0.37%)
Apr 29, 2019
8.007
8.094
7.833
7.910
69,073
-0.15(-1.92%)
Apr 26, 2019
7.843
8.230
7.843
8.065
101,339
+0.37(+4.77%)
Apr 25, 2019
7.852
7.862
7.669
7.698
103,240
-0.10(-1.24%)
Apr 24, 2019
7.669
7.880
7.669
7.794
235,311
+0.12(+1.51%)
Apr 23, 2019
7.717
7.746
7.632
7.678
43,383
-0.04(-0.50%)
Apr 22, 2019
7.891
7.920
7.717
7.717
39,570
-0.20(-2.56%)
Apr 18, 2019
8.027
8.123
7.852
7.920
57,391
-0.11(-1.33%)
Apr 17, 2019
8.133
8.249
7.978
8.027
81,106
-0.15(-1.78%)
Apr 16, 2019
8.239
8.278
8.036
8.172
60,052
-0.14(-1.63%)
Apr 15, 2019
8.317
8.386
8.269
8.307
44,178
-0.07(-0.81%)
Apr 12, 2019
8.365
8.458
8.317
8.375
20,784
+0.04(+0.46%)
Apr 11, 2019
8.413
8.616
8.336
8.336
191,629
-0.23(-2.71%)
Apr 10, 2019
8.752
8.752
8.568
8.568
34,311
-0.16(-1.88%)
Apr 09, 2019
8.781
8.781
8.636
8.732
46,488
+0.01(+0.11%)
Apr 08, 2019
8.655
8.732
8.645
8.723
60,057
+0.18(+2.15%)
Apr 05, 2019
8.568
8.636
8.491
8.539
143,839
-0.06(-0.67%)
Apr 04, 2019
8.317
8.625
8.239
8.597
83,422
+0.15(+1.83%)
Apr 03, 2019
8.423
8.481
8.365
8.442
78,451
+0.02(+0.23%)
Apr 02, 2019
8.288
8.462
8.288
8.423
123,177
+0.08(+0.93%)
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
.