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 )

13.47 +0.72 (+5.69%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 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 (%)
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%)
Oct 01, 2018 8.254 8.387 8.184 8.387 19,352 +0.11(+1.38%)
Sep 28, 2018 8.206 8.334 8.130 8.273 26,712 +0.19(+2.35%)
Sep 27, 2018 8.178 8.188 8.035 8.082 49,254 -0.19(-2.30%)
Sep 26, 2018 8.418 8.426 8.263 8.273 40,747 -0.16(-1.92%)
Sep 25, 2018 8.453 8.548 8.434 8.434 17,823 +0.02(+0.23%)
Sep 24, 2018 8.586 8.630 8.396 8.415 24,607 +0.01(+0.11%)
Sep 21, 2018 8.387 8.510 8.387 8.406 16,511 -0.15(-1.78%)
Sep 20, 2018 8.643 8.701 8.407 8.558 52,074 +0.06(+0.67%)
Sep 19, 2018 8.491 8.582 8.439 8.501 39,601 +0.12(+1.48%)
Sep 18, 2018 8.378 8.410 8.328 8.377 14,575 +0.01(+0.11%)
Sep 17, 2018 8.235 8.401 8.235 8.368 16,300 +0.19(+2.33%)
Sep 14, 2018 8.244 8.311 7.987 8.178 28,815 -0.07(-0.81%)
Sep 13, 2018 8.368 8.948 8.244 8.244 48,672 -0.10(-1.25%)
Sep 12, 2018 7.892 8.424 7.892 8.349 59,765 +0.42(+5.28%)
Sep 11, 2018 7.892 7.940 7.822 7.930 51,849 -0.05(-0.60%)
Sep 10, 2018 8.092 8.174 7.978 7.978 47,293 -0.14(-1.76%)
Sep 07, 2018 8.168 8.206 8.082 8.121 26,396 -0.10(-1.16%)
Sep 06, 2018 8.254 8.420 8.082 8.216 46,999 +0.02(+0.23%)
Sep 05, 2018 8.178 8.330 8.128 8.197 42,222 +0.03(+0.35%)
Sep 04, 2018 8.254 8.275 8.050 8.168 105,073 -0.38(-4.45%)
Aug 31, 2018 8.548 8.548 8.548 0 -0.01(-0.13%)
Aug 30, 2018 8.663 8.663 8.558 8.560 27,805 -0.18(-2.05%)
Aug 29, 2018 8.701 8.748 8.671 8.739 7,293 +0.09(+0.99%)
Aug 28, 2018 9.014 9.029 8.591 8.653 75,029 -0.29(-3.29%)
Aug 27, 2018 8.777 8.976 8.777 8.948 90,484 +0.22(+2.51%)
Aug 24, 2018 8.663 8.843 8.567 8.729 33,653 +0.35(+4.20%)
Aug 23, 2018 8.682 8.682 8.282 8.377 111,731 -0.32(-3.72%)
Aug 22, 2018 8.701 8.746 8.640 8.701 14,594 +0.04(+0.44%)
Aug 21, 2018 8.653 8.672 8.520 8.663 48,089 +0.13(+1.56%)
Aug 20, 2018 8.605 8.605 8.463 8.529 30,745 +0.00(+0.00%)
Aug 17, 2018 8.225 8.548 8.225 8.529 71,723 +0.30(+3.70%)
Aug 16, 2018 8.387 8.585 8.216 8.225 76,767 -0.10(-1.14%)
Aug 15, 2018 8.672 8.672 8.293 8.320 103,151 -0.49(-5.61%)
Aug 14, 2018 8.891 8.982 8.770 8.815 34,338 -0.08(-0.86%)
Aug 13, 2018 9.224 9.279 8.848 8.891 134,153 -0.36(-3.91%)
Aug 10, 2018 9.442 9.442 9.238 9.252 31,970 -0.13(-1.37%)
Aug 09, 2018 9.307 9.509 9.307 9.380 47,085 +0.27(+2.97%)
Aug 08, 2018 9.224 9.233 9.048 9.109 36,560 -0.09(-0.93%)
Aug 07, 2018 9.414 9.476 9.189 9.195 31,136 -0.17(-1.83%)
Aug 06, 2018 9.338 9.442 9.338 9.366 22,255 -0.08(-0.81%)
Aug 03, 2018 9.328 9.499 9.328 9.442 38,385 +0.11(+1.22%)
Aug 02, 2018 9.471 9.533 9.301 9.328 114,731 -0.25(-2.58%)
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.