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 )

11.02 -0.04 (-0.36%)
Streaming Delayed Price Updated: 3:01 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 (%)
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%)
Apr 01, 2019 8.549 8.665 8.336 8.346 111,354 -0.19(-2.27%)
Mar 29, 2019 8.645 8.837 8.529 8.539 71,454 -0.11(-1.23%)
Mar 28, 2019 8.849 8.873 8.510 8.645 264,553 -0.30(-3.35%)
Mar 27, 2019 9.090 9.129 8.945 8.945 52,703 -0.15(-1.60%)
Mar 26, 2019 9.061 9.119 8.984 9.090 16,616 +0.01(+0.11%)
Mar 25, 2019 9.032 9.168 8.997 9.081 50,384 +0.11(+1.19%)
Mar 22, 2019 8.868 9.023 8.839 8.974 60,183 +0.03(+0.32%)
Mar 21, 2019 9.042 9.050 8.791 8.945 65,265 -0.02(-0.22%)
Mar 20, 2019 8.819 9.090 8.616 8.965 220,185 +0.17(+1.98%)
Mar 19, 2019 8.849 8.994 8.781 8.790 114,361 +0.04(+0.46%)
Mar 18, 2019 8.849 8.849 8.713 8.751 16,352 -0.01(-0.12%)
Mar 15, 2019 8.800 8.906 8.713 8.761 51,910 +0.03(+0.33%)
Mar 14, 2019 8.849 8.878 8.694 8.732 83,815 -0.31(-3.42%)
Mar 13, 2019 8.994 9.100 8.936 9.042 208,039 +0.10(+1.08%)
Mar 12, 2019 8.810 8.965 8.810 8.945 69,694 +0.23(+2.61%)
Mar 11, 2019 8.747 8.815 8.601 8.718 30,242 -0.09(-1.04%)
Mar 08, 2019 8.761 8.817 8.626 8.810 83,346 +0.28(+3.29%)
Mar 07, 2019 8.500 8.558 8.416 8.529 49,236 +0.07(+0.80%)
Mar 06, 2019 8.655 8.800 8.462 8.462 103,174 -0.17(-2.02%)
Mar 05, 2019 8.510 8.680 8.510 8.636 71,777 +0.19(+2.29%)
Mar 04, 2019 8.462 8.510 8.365 8.442 118,784 -0.12(-1.36%)
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.