Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.98 12.05 11.74 11.89 43,648 -0.10(-0.79%)
May 30, 2017 12.27 12.27 11.99 11.99 23,351 -0.31(-2.55%)
May 26, 2017 12.23 12.35 12.17 12.30 21,660 +0.27(+2.21%)
May 25, 2017 12.05 12.15 11.94 12.04 32,018 -0.02(-0.16%)
May 24, 2017 12.07 12.19 11.82 12.06 94,273 -0.04(-0.31%)
May 23, 2017 12.39 12.52 12.07 12.09 63,861 -0.29(-2.38%)
May 22, 2017 12.30 12.45 12.28 12.39 31,957 +0.25(+2.04%)
May 19, 2017 12.25 12.36 12.12 12.14 52,163 +0.10(+0.87%)
May 18, 2017 12.46 12.46 12.04 12.04 50,557 -0.42(-3.36%)
May 17, 2017 12.55 12.73 12.40 12.46 156,482 +0.15(+1.24%)
May 16, 2017 12.14 12.32 12.14 12.30 46,868 +0.18(+1.49%)
May 15, 2017 12.13 12.35 11.95 12.12 142,855 +0.15(+1.27%)
May 12, 2017 11.86 12.06 11.79 11.97 91,047 +0.25(+2.11%)
May 11, 2017 11.28 11.73 11.28 11.72 76,342 +0.45(+3.96%)
May 10, 2017 11.04 11.41 11.04 11.28 49,369 +0.27(+2.42%)
May 09, 2017 10.77 11.06 10.77 11.01 256,226 -0.03(-0.26%)
May 08, 2017 11.06 11.13 10.88 11.04 56,401 -0.09(-0.77%)
May 05, 2017 10.76 11.21 10.68 11.12 70,849 +0.41(+3.82%)
May 04, 2017 11.17 11.17 10.68 10.72 113,669 -0.60(-5.29%)
May 03, 2017 11.45 11.64 11.23 11.31 57,483 -0.03(-0.25%)
May 02, 2017 11.42 11.54 11.34 11.34 32,251 -0.08(-0.67%)
May 01, 2017 11.75 11.75 11.37 11.42 89,823 -0.33(-2.83%)
Apr 28, 2017 11.56 11.83 11.56 11.75 78,021 +0.17(+1.48%)
Apr 27, 2017 11.80 11.83 11.44 11.58 67,824 -0.24(-2.01%)
Apr 26, 2017 11.65 11.98 11.59 11.82 89,943 +0.13(+1.14%)
Apr 25, 2017 12.04 12.04 11.52 11.69 168,076 -0.49(-4.06%)
Apr 24, 2017 12.02 12.27 12.02 12.18 35,566 -0.16(-1.31%)
Apr 21, 2017 12.30 12.50 12.27 12.34 34,298 +0.00(+0.00%)
Apr 20, 2017 12.23 12.41 12.16 12.34 25,908 +0.09(+0.70%)
Apr 19, 2017 12.63 12.65 12.18 12.26 125,027 -0.54(-4.23%)
Apr 18, 2017 12.74 12.80 12.55 12.80 94,017 -0.03(-0.22%)
Apr 17, 2017 13.20 13.25 12.74 12.83 61,834 -0.28(-2.10%)
Apr 13, 2017 13.26 13.33 13.07 13.10 65,042 -0.03(-0.26%)
Apr 12, 2017 13.17 13.17 12.88 13.14 30,978 +0.01(+0.04%)
Apr 11, 2017 12.94 13.21 12.90 13.13 89,018 +0.40(+3.14%)
Apr 10, 2017 12.63 12.75 12.45 12.73 99,770 -0.06(-0.45%)
Apr 07, 2017 13.08 13.14 12.65 12.79 103,792 +0.02(+0.15%)
Apr 06, 2017 12.63 12.82 12.57 12.77 23,374 +0.10(+0.83%)
Apr 05, 2017 12.60 12.69 12.36 12.66 38,158 -0.03(-0.22%)
Apr 04, 2017 12.69 12.91 12.60 12.69 85,412 +0.19(+1.52%)
Apr 03, 2017 12.24 12.57 12.13 12.50 70,651 +0.19(+1.58%)
Mar 31, 2017 12.15 12.41 12.07 12.31 43,174 +0.19(+1.53%)
Mar 30, 2017 12.15 12.25 11.89 12.12 45,771 -0.12(-1.01%)
Mar 29, 2017 12.07 12.35 12.03 12.25 56,536 +0.12(+0.96%)
Mar 28, 2017 12.49 12.49 12.01 12.13 84,485 -0.32(-2.54%)
Mar 27, 2017 12.46 12.54 12.20 12.45 82,996 +0.29(+2.35%)
Mar 24, 2017 12.19 12.31 12.15 12.16 26,837 -0.12(-1.01%)
Mar 23, 2017 12.53 12.58 12.06 12.28 82,824 -0.12(-1.00%)
Mar 22, 2017 12.60 12.60 12.31 12.41 55,259 -0.09(-0.69%)
Mar 21, 2017 12.41 12.63 12.25 12.49 156,108 +0.15(+1.20%)
Mar 20, 2017 12.30 12.35 12.10 12.35 47,265 +0.18(+1.52%)
Mar 17, 2017 12.45 12.55 12.10 12.16 133,106 -0.26(-2.07%)
Mar 16, 2017 12.82 13.05 12.36 12.42 128,184 -0.10(-0.76%)
Mar 15, 2017 11.55 12.51 11.55 12.51 219,851 +0.95(+8.17%)
Mar 14, 2017 12.14 12.18 11.51 11.57 110,287 -0.57(-4.73%)
Mar 13, 2017 11.96 12.27 11.85 12.14 140,727 +0.29(+2.49%)
Mar 10, 2017 11.40 11.93 11.40 11.85 67,001 +0.47(+4.09%)
Mar 09, 2017 11.50 11.65 11.30 11.38 74,491 -0.10(-0.91%)
Mar 08, 2017 11.52 11.70 11.49 11.49 185,492 -0.31(-2.66%)
Mar 07, 2017 11.68 12.01 11.65 11.80 199,106 -0.10(-0.80%)
Mar 06, 2017 12.53 12.53 11.82 11.89 198,105 -0.64(-5.08%)
Mar 03, 2017 12.24 12.55 12.04 12.53 208,056 +0.20(+1.62%)
Mar 02, 2017 13.03 13.29 12.29 12.33 369,975 -1.11(-8.28%)
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.