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 )

12.69 +0.26 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2019 8.317 8.456 8.298 8.394 151,380 +0.12(+1.40%)
Jun 27, 2019 8.269 8.356 8.237 8.278 159,825 -0.09(-1.04%)
Jun 26, 2019 8.278 8.501 8.278 8.365 104,373 -0.03(-0.35%)
Jun 25, 2019 8.646 8.675 8.298 8.394 231,074 -0.18(-2.14%)
Jun 24, 2019 8.462 8.578 8.375 8.578 337,239 +0.20(+2.42%)
Jun 21, 2019 8.346 8.375 8.133 8.375 280,736 +0.05(+0.58%)
Jun 20, 2019 8.162 8.443 8.066 8.327 461,299 +0.56(+7.22%)
Jun 19, 2019 7.708 7.848 7.615 7.766 106,292 +0.06(+0.75%)
Jun 18, 2019 7.737 7.739 7.640 7.708 103,071 +0.16(+2.18%)
Jun 17, 2019 7.456 7.649 7.447 7.543 84,459 +0.06(+0.78%)
Jun 14, 2019 7.582 7.746 7.360 7.485 376,176 -0.04(-0.51%)
Jun 13, 2019 7.447 7.524 7.323 7.524 78,353 +0.08(+1.04%)
Jun 12, 2019 7.398 7.485 7.360 7.447 151,324 +0.15(+2.12%)
Jun 11, 2019 7.031 7.311 7.031 7.292 42,082 +0.20(+2.87%)
Jun 10, 2019 7.157 7.253 7.050 7.089 57,584 -0.26(-3.55%)
Jun 07, 2019 7.389 7.442 7.302 7.350 113,328 +0.09(+1.20%)
Jun 06, 2019 7.360 7.360 7.166 7.263 122,470 -0.04(-0.53%)
Jun 05, 2019 7.485 7.524 7.244 7.302 111,434 -0.05(-0.66%)
Jun 04, 2019 7.350 7.350 7.215 7.350 137,869 +0.01(+0.13%)
Jun 03, 2019 7.079 7.340 6.953 7.340 634,745 +0.43(+6.23%)
May 31, 2019 6.837 6.959 6.779 6.910 192,637 +0.13(+1.93%)
May 30, 2019 6.721 6.779 6.576 6.779 87,989 +0.20(+3.09%)
May 29, 2019 6.770 6.770 6.547 6.576 56,495 -0.09(-1.31%)
May 28, 2019 6.673 6.779 6.605 6.663 164,066 -0.10(-1.43%)
May 24, 2019 6.702 6.779 6.634 6.760 60,179 +0.08(+1.16%)
May 23, 2019 6.760 6.866 6.663 6.683 182,995 -0.06(-0.86%)
May 22, 2019 6.924 6.982 6.625 6.741 80,417 -0.16(-2.38%)
May 21, 2019 6.963 7.011 6.866 6.905 76,118 -0.11(-1.52%)
May 20, 2019 7.011 7.060 7.011 7.011 33,182 -0.07(-0.96%)
May 17, 2019 7.069 7.079 6.973 7.079 36,190 +0.02(+0.27%)
May 16, 2019 7.205 7.273 7.011 7.060 70,170 -0.15(-2.01%)
May 15, 2019 7.205 7.321 7.157 7.205 67,718 +0.00(+0.00%)
May 14, 2019 7.360 7.369 7.157 7.205 116,373 -0.13(-1.71%)
May 13, 2019 7.331 7.340 7.176 7.331 88,589 +0.13(+1.74%)
May 10, 2019 7.379 7.398 7.205 7.205 72,691 -0.18(-2.49%)
May 09, 2019 7.525 7.543 7.379 7.389 48,276 -0.17(-2.30%)
May 08, 2019 7.756 7.756 7.495 7.563 71,158 -0.16(-2.13%)
May 07, 2019 7.708 7.756 7.495 7.727 49,626 +0.13(+1.65%)
May 06, 2019 7.640 7.684 7.495 7.601 32,500 -0.04(-0.51%)
May 03, 2019 7.592 7.717 7.563 7.640 41,050 +0.17(+2.33%)
May 02, 2019 7.630 7.640 7.447 7.466 100,166 -0.31(-3.98%)
May 01, 2019 7.911 7.921 7.737 7.775 71,478 -0.11(-1.35%)
Apr 30, 2019 7.872 7.949 7.872 7.882 33,057 -0.03(-0.37%)
Apr 29, 2019 8.008 8.095 7.834 7.911 69,070 -0.15(-1.92%)
Apr 26, 2019 7.843 8.230 7.843 8.066 101,333 +0.37(+4.77%)
Apr 25, 2019 7.853 7.863 7.669 7.698 103,235 -0.10(-1.24%)
Apr 24, 2019 7.669 7.881 7.669 7.795 235,299 +0.12(+1.51%)
Apr 23, 2019 7.717 7.746 7.633 7.679 43,381 -0.04(-0.50%)
Apr 22, 2019 7.892 7.921 7.717 7.717 39,568 -0.20(-2.56%)
Apr 18, 2019 8.027 8.124 7.853 7.921 57,388 -0.11(-1.33%)
Apr 17, 2019 8.133 8.249 7.979 8.027 81,102 -0.15(-1.78%)
Apr 16, 2019 8.240 8.278 8.037 8.172 60,049 -0.14(-1.63%)
Apr 15, 2019 8.317 8.387 8.269 8.307 44,176 -0.07(-0.81%)
Apr 12, 2019 8.365 8.458 8.317 8.375 20,783 +0.04(+0.46%)
Apr 11, 2019 8.414 8.617 8.336 8.336 191,619 -0.23(-2.71%)
Apr 10, 2019 8.752 8.752 8.569 8.569 34,309 -0.16(-1.88%)
Apr 09, 2019 8.781 8.781 8.636 8.733 46,486 +0.01(+0.11%)
Apr 08, 2019 8.656 8.733 8.646 8.723 60,054 +0.18(+2.15%)
Apr 05, 2019 8.569 8.636 8.491 8.539 143,832 -0.06(-0.67%)
Apr 04, 2019 8.317 8.625 8.240 8.598 83,418 +0.15(+1.83%)
Apr 03, 2019 8.423 8.481 8.365 8.443 78,447 +0.02(+0.23%)
Apr 02, 2019 8.288 8.462 8.288 8.423 123,171 +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.