Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

11.05 -0.01 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.235 7.293 7.169 7.235 22,402 -0.06(-0.78%)
Nov 29, 2018 7.454 7.500 7.290 7.293 29,035 -0.10(-1.41%)
Nov 28, 2018 7.074 7.464 7.074 7.397 50,013 +0.28(+3.87%)
Nov 27, 2018 7.302 7.367 7.055 7.121 85,824 -0.20(-2.73%)
Nov 26, 2018 7.445 7.662 7.302 7.321 10,992 -0.10(-1.41%)
Nov 23, 2018 7.616 7.787 7.426 7.426 19,878 -0.29(-3.70%)
Nov 21, 2018 7.711 7.711 7.711 0 +0.19(+2.53%)
Nov 20, 2018 7.654 7.654 7.416 7.521 23,800 -0.09(-1.12%)
Nov 19, 2018 7.606 7.777 7.606 7.606 14,218 -0.04(-0.50%)
Nov 16, 2018 7.606 7.787 7.511 7.644 68,469 +0.08(+1.00%)
Nov 15, 2018 7.397 7.587 7.388 7.568 21,246 +0.29(+3.92%)
Nov 14, 2018 7.226 7.350 7.083 7.283 47,220 +0.10(+1.46%)
Nov 13, 2018 7.321 7.454 7.131 7.178 50,636 -0.14(-1.95%)
Nov 12, 2018 7.635 7.734 7.321 7.321 100,626 -0.38(-4.94%)
Nov 09, 2018 7.606 7.701 7.530 7.701 40,598 -0.08(-0.98%)
Nov 08, 2018 7.749 7.844 7.636 7.777 29,324 +0.02(+0.25%)
Nov 07, 2018 7.987 7.987 7.704 7.758 58,689 -0.19(-2.39%)
Nov 06, 2018 8.091 8.091 7.872 7.949 23,890 -0.15(-1.88%)
Nov 05, 2018 8.063 8.190 7.825 8.101 276,366 +0.04(+0.47%)
Nov 02, 2018 7.977 8.224 7.939 8.063 204,252 -0.01(-0.12%)
Nov 01, 2018 7.739 8.153 7.739 8.072 145,428 +0.51(+6.79%)
Oct 31, 2018 7.742 7.742 7.484 7.559 71,647 -0.25(-3.17%)
Oct 30, 2018 7.768 7.924 7.730 7.806 30,582 +0.04(+0.49%)
Oct 29, 2018 7.891 7.987 7.730 7.768 85,205 -0.22(-2.74%)
Oct 26, 2018 7.977 8.167 7.920 7.987 55,638 +0.07(+0.84%)
Oct 25, 2018 8.253 8.509 7.902 7.920 70,663 -0.37(-4.47%)
Oct 24, 2018 8.490 8.520 8.195 8.291 73,213 -0.13(-1.58%)
Oct 23, 2018 8.614 8.709 8.424 8.424 57,512 -0.09(-1.01%)
Oct 22, 2018 8.557 8.557 8.425 8.509 27,542 -0.08(-0.89%)
Oct 19, 2018 8.681 8.804 8.557 8.586 40,177 -0.09(-0.99%)
Oct 18, 2018 8.700 8.804 8.557 8.671 49,626 -0.03(-0.30%)
Oct 17, 2018 8.662 8.700 8.633 8.698 21,590 +0.03(+0.30%)
Oct 16, 2018 8.776 8.886 8.662 8.671 36,872 -0.03(-0.33%)
Oct 15, 2018 8.776 9.128 8.673 8.700 114,080 +0.16(+1.89%)
Oct 12, 2018 8.595 8.709 8.414 8.538 55,848 -0.10(-1.21%)
Oct 11, 2018 8.205 8.681 8.205 8.643 74,248 +0.44(+5.33%)
Oct 10, 2018 8.110 8.205 8.006 8.205 37,828 -0.03(-0.35%)
Oct 09, 2018 8.234 8.234 8.158 8.234 11,941 -0.04(-0.46%)
Oct 08, 2018 8.082 8.272 8.053 8.272 22,926 +0.08(+0.93%)
Oct 05, 2018 8.338 8.367 8.177 8.196 17,143 -0.13(-1.60%)
Oct 04, 2018 8.462 8.481 8.272 8.329 19,942 -0.02(-0.23%)
Oct 03, 2018 8.433 8.471 8.196 8.348 26,688 -0.02(-0.23%)
Oct 02, 2018 8.481 8.624 8.338 8.367 97,951 -0.02(-0.23%)
Oct 01, 2018 8.253 8.386 8.183 8.386 19,354 +0.11(+1.38%)
Sep 28, 2018 8.205 8.334 8.129 8.272 26,714 +0.19(+2.35%)
Sep 27, 2018 8.177 8.187 8.034 8.082 49,259 -0.19(-2.30%)
Sep 26, 2018 8.417 8.425 8.262 8.272 40,751 -0.16(-1.92%)
Sep 25, 2018 8.452 8.548 8.433 8.433 17,825 +0.02(+0.23%)
Sep 24, 2018 8.586 8.629 8.396 8.414 24,610 +0.01(+0.11%)
Sep 21, 2018 8.386 8.509 8.386 8.405 16,512 -0.15(-1.78%)
Sep 20, 2018 8.643 8.700 8.406 8.557 52,080 +0.06(+0.67%)
Sep 19, 2018 8.490 8.581 8.438 8.500 39,605 +0.12(+1.48%)
Sep 18, 2018 8.377 8.409 8.327 8.376 14,577 +0.01(+0.11%)
Sep 17, 2018 8.234 8.401 8.234 8.367 16,302 +0.19(+2.33%)
Sep 14, 2018 8.243 8.310 7.987 8.177 28,818 -0.07(-0.81%)
Sep 13, 2018 8.367 8.947 8.243 8.243 48,677 -0.10(-1.25%)
Sep 12, 2018 7.891 8.423 7.891 8.348 59,771 +0.42(+5.28%)
Sep 11, 2018 7.891 7.939 7.822 7.930 51,855 -0.05(-0.60%)
Sep 10, 2018 8.091 8.173 7.977 7.977 47,297 -0.14(-1.76%)
Sep 07, 2018 8.167 8.205 8.082 8.120 26,399 -0.10(-1.16%)
Sep 06, 2018 8.253 8.419 8.082 8.215 47,004 +0.02(+0.23%)
Sep 05, 2018 8.177 8.329 8.127 8.196 42,227 +0.03(+0.35%)
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.