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 )

12.90 +0.21 (+1.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 7.756 7.911 7.688 7.775 149,105 -0.01(-0.12%)
Dec 28, 2018 7.688 7.863 7.640 7.785 43,222 +0.14(+1.77%)
Dec 27, 2018 7.756 7.814 7.632 7.650 43,783 -0.09(-1.13%)
Dec 26, 2018 7.872 7.964 7.621 7.737 116,834 +0.10(+1.27%)
Dec 24, 2018 7.601 7.756 7.543 7.640 36,604 +0.10(+1.32%)
Dec 21, 2018 7.655 7.655 7.445 7.540 58,682 -0.19(-2.46%)
Dec 20, 2018 7.579 7.816 7.559 7.731 73,113 +0.35(+4.79%)
Dec 19, 2018 7.788 7.987 7.331 7.377 85,532 -0.39(-5.04%)
Dec 18, 2018 7.598 7.835 7.551 7.769 28,054 +0.15(+2.00%)
Dec 17, 2018 7.493 7.645 7.350 7.617 36,633 +0.17(+2.30%)
Dec 14, 2018 7.588 7.588 7.417 7.445 78,558 -0.17(-2.23%)
Dec 13, 2018 7.588 7.683 7.417 7.615 64,134 +0.03(+0.36%)
Dec 12, 2018 7.379 7.636 7.322 7.588 59,081 +0.19(+2.57%)
Dec 11, 2018 7.483 7.531 7.360 7.398 26,366 +0.01(+0.13%)
Dec 10, 2018 7.398 7.579 7.369 7.388 35,030 -0.13(-1.77%)
Dec 07, 2018 7.350 7.612 7.350 7.521 37,439 +0.19(+2.59%)
Dec 06, 2018 7.426 7.426 7.265 7.331 46,071 -0.10(-1.28%)
Dec 04, 2018 7.607 7.721 7.331 7.426 111,370 -0.07(-0.89%)
Dec 03, 2018 7.521 7.569 7.334 7.493 34,152 +0.26(+3.55%)
Nov 30, 2018 7.236 7.293 7.170 7.236 22,400 -0.06(-0.78%)
Nov 29, 2018 7.455 7.500 7.290 7.293 29,032 -0.10(-1.41%)
Nov 28, 2018 7.075 7.464 7.075 7.398 50,008 +0.28(+3.87%)
Nov 27, 2018 7.303 7.368 7.056 7.122 85,815 -0.20(-2.73%)
Nov 26, 2018 7.445 7.663 7.303 7.322 10,990 -0.10(-1.41%)
Nov 23, 2018 7.617 7.788 7.426 7.426 19,876 -0.29(-3.70%)
Nov 21, 2018 7.712 7.712 7.712 0 +0.19(+2.53%)
Nov 20, 2018 7.655 7.655 7.417 7.521 23,797 -0.09(-1.13%)
Nov 19, 2018 7.607 7.778 7.607 7.607 14,217 -0.04(-0.50%)
Nov 16, 2018 7.607 7.788 7.512 7.645 68,462 +0.08(+1.01%)
Nov 15, 2018 7.398 7.588 7.388 7.569 21,244 +0.29(+3.92%)
Nov 14, 2018 7.227 7.350 7.084 7.284 47,215 +0.10(+1.46%)
Nov 13, 2018 7.322 7.455 7.132 7.179 50,630 -0.14(-1.95%)
Nov 12, 2018 7.636 7.734 7.322 7.322 100,616 -0.38(-4.94%)
Nov 09, 2018 7.607 7.702 7.531 7.702 40,593 -0.08(-0.98%)
Nov 08, 2018 7.750 7.845 7.637 7.778 29,321 +0.02(+0.25%)
Nov 07, 2018 7.987 7.987 7.705 7.759 58,683 -0.19(-2.39%)
Nov 06, 2018 8.092 8.092 7.873 7.949 23,888 -0.15(-1.88%)
Nov 05, 2018 8.063 8.191 7.826 8.101 276,337 +0.04(+0.47%)
Nov 02, 2018 7.978 8.225 7.940 8.063 204,231 -0.01(-0.12%)
Nov 01, 2018 7.740 8.154 7.740 8.073 145,413 +0.51(+6.79%)
Oct 31, 2018 7.743 7.743 7.485 7.559 71,639 -0.25(-3.17%)
Oct 30, 2018 7.769 7.925 7.731 7.807 30,579 +0.04(+0.49%)
Oct 29, 2018 7.892 7.987 7.731 7.769 85,196 -0.22(-2.74%)
Oct 26, 2018 7.978 8.168 7.921 7.987 55,632 +0.07(+0.84%)
Oct 25, 2018 8.254 8.510 7.903 7.921 70,656 -0.37(-4.47%)
Oct 24, 2018 8.491 8.521 8.196 8.292 73,205 -0.13(-1.58%)
Oct 23, 2018 8.615 8.710 8.425 8.425 57,506 -0.09(-1.01%)
Oct 22, 2018 8.558 8.558 8.426 8.510 27,539 -0.08(-0.89%)
Oct 19, 2018 8.682 8.805 8.558 8.586 40,173 -0.09(-0.99%)
Oct 18, 2018 8.701 8.805 8.558 8.672 49,621 -0.03(-0.30%)
Oct 17, 2018 8.663 8.701 8.634 8.698 21,588 +0.03(+0.30%)
Oct 16, 2018 8.777 8.887 8.663 8.672 36,869 -0.03(-0.33%)
Oct 15, 2018 8.777 9.128 8.673 8.701 114,069 +0.16(+1.89%)
Oct 12, 2018 8.596 8.710 8.415 8.539 55,843 -0.10(-1.21%)
Oct 11, 2018 8.206 8.681 8.206 8.643 74,240 +0.44(+5.33%)
Oct 10, 2018 8.111 8.206 8.006 8.206 37,824 -0.03(-0.35%)
Oct 09, 2018 8.235 8.235 8.159 8.235 11,940 -0.04(-0.46%)
Oct 08, 2018 8.082 8.273 8.054 8.273 22,924 +0.08(+0.93%)
Oct 05, 2018 8.339 8.368 8.178 8.197 17,142 -0.13(-1.60%)
Oct 04, 2018 8.463 8.482 8.273 8.330 19,940 -0.02(-0.23%)
Oct 03, 2018 8.434 8.472 8.197 8.349 26,685 -0.02(-0.23%)
Oct 02, 2018 8.482 8.624 8.339 8.368 97,941 -0.02(-0.23%)
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.