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 )

11.30 +0.37 (+3.39%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 1, 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 7.742 7.742 7.484 7.559 71,647 -0.25(-3.17%)
Oct 30, 2018 7.768 7.924 7.730 7.806 30,582 +0.04(+0.49%)
Oct 29, 2018 7.891 7.987 7.730 7.768 85,205 -0.22(-2.74%)
Oct 26, 2018 7.977 8.167 7.920 7.987 55,638 +0.07(+0.84%)
Oct 25, 2018 8.253 8.509 7.902 7.920 70,663 -0.37(-4.47%)
Oct 24, 2018 8.490 8.520 8.195 8.291 73,213 -0.13(-1.58%)
Oct 23, 2018 8.614 8.709 8.424 8.424 57,512 -0.09(-1.01%)
Oct 22, 2018 8.557 8.557 8.425 8.509 27,542 -0.08(-0.89%)
Oct 19, 2018 8.681 8.804 8.557 8.586 40,177 -0.09(-0.99%)
Oct 18, 2018 8.700 8.804 8.557 8.671 49,626 -0.03(-0.30%)
Oct 17, 2018 8.662 8.700 8.633 8.698 21,590 +0.03(+0.30%)
Oct 16, 2018 8.776 8.886 8.662 8.671 36,872 -0.03(-0.33%)
Oct 15, 2018 8.776 9.128 8.673 8.700 114,080 +0.16(+1.89%)
Oct 12, 2018 8.595 8.709 8.414 8.538 55,848 -0.10(-1.21%)
Oct 11, 2018 8.205 8.681 8.205 8.643 74,248 +0.44(+5.33%)
Oct 10, 2018 8.110 8.205 8.006 8.205 37,828 -0.03(-0.35%)
Oct 09, 2018 8.234 8.234 8.158 8.234 11,941 -0.04(-0.46%)
Oct 08, 2018 8.082 8.272 8.053 8.272 22,926 +0.08(+0.93%)
Oct 05, 2018 8.338 8.367 8.177 8.196 17,143 -0.13(-1.60%)
Oct 04, 2018 8.462 8.481 8.272 8.329 19,942 -0.02(-0.23%)
Oct 03, 2018 8.433 8.471 8.196 8.348 26,688 -0.02(-0.23%)
Oct 02, 2018 8.481 8.624 8.338 8.367 97,951 -0.02(-0.23%)
Oct 01, 2018 8.253 8.386 8.183 8.386 19,354 +0.11(+1.38%)
Sep 28, 2018 8.205 8.334 8.129 8.272 26,714 +0.19(+2.35%)
Sep 27, 2018 8.177 8.187 8.034 8.082 49,259 -0.19(-2.30%)
Sep 26, 2018 8.417 8.425 8.262 8.272 40,751 -0.16(-1.92%)
Sep 25, 2018 8.452 8.548 8.433 8.433 17,825 +0.02(+0.23%)
Sep 24, 2018 8.586 8.629 8.396 8.414 24,610 +0.01(+0.11%)
Sep 21, 2018 8.386 8.509 8.386 8.405 16,512 -0.15(-1.78%)
Sep 20, 2018 8.643 8.700 8.406 8.557 52,080 +0.06(+0.67%)
Sep 19, 2018 8.490 8.581 8.438 8.500 39,605 +0.12(+1.48%)
Sep 18, 2018 8.377 8.409 8.327 8.376 14,577 +0.01(+0.11%)
Sep 17, 2018 8.234 8.401 8.234 8.367 16,302 +0.19(+2.33%)
Sep 14, 2018 8.243 8.310 7.987 8.177 28,818 -0.07(-0.81%)
Sep 13, 2018 8.367 8.947 8.243 8.243 48,677 -0.10(-1.25%)
Sep 12, 2018 7.891 8.423 7.891 8.348 59,771 +0.42(+5.28%)
Sep 11, 2018 7.891 7.939 7.822 7.930 51,855 -0.05(-0.60%)
Sep 10, 2018 8.091 8.173 7.977 7.977 47,297 -0.14(-1.76%)
Sep 07, 2018 8.167 8.205 8.082 8.120 26,399 -0.10(-1.16%)
Sep 06, 2018 8.253 8.419 8.082 8.215 47,004 +0.02(+0.23%)
Sep 05, 2018 8.177 8.329 8.127 8.196 42,227 +0.03(+0.35%)
Sep 04, 2018 8.253 8.274 8.050 8.167 105,084 -0.38(-4.45%)
Aug 31, 2018 8.548 8.548 8.548 0 -0.01(-0.13%)
Aug 30, 2018 8.662 8.662 8.557 8.559 27,808 -0.18(-2.05%)
Aug 29, 2018 8.700 8.747 8.670 8.738 7,293 +0.09(+0.99%)
Aug 28, 2018 9.013 9.028 8.590 8.652 75,037 -0.29(-3.29%)
Aug 27, 2018 8.776 8.975 8.776 8.947 90,493 +0.22(+2.51%)
Aug 24, 2018 8.662 8.842 8.567 8.728 33,656 +0.35(+4.20%)
Aug 23, 2018 8.681 8.681 8.281 8.376 111,742 -0.32(-3.72%)
Aug 22, 2018 8.700 8.745 8.639 8.700 14,596 +0.04(+0.44%)
Aug 21, 2018 8.652 8.671 8.519 8.662 48,094 +0.13(+1.56%)
Aug 20, 2018 8.605 8.605 8.462 8.529 30,748 +0.00(+0.00%)
Aug 17, 2018 8.224 8.548 8.224 8.529 71,730 +0.30(+3.70%)
Aug 16, 2018 8.386 8.584 8.215 8.224 76,775 -0.10(-1.14%)
Aug 15, 2018 8.671 8.671 8.292 8.319 103,162 -0.49(-5.61%)
Aug 14, 2018 8.890 8.981 8.769 8.814 34,342 -0.08(-0.86%)
Aug 13, 2018 9.223 9.278 8.847 8.890 134,167 -0.36(-3.91%)
Aug 10, 2018 9.441 9.441 9.237 9.251 31,973 -0.13(-1.37%)
Aug 09, 2018 9.306 9.508 9.306 9.379 47,090 +0.27(+2.98%)
Aug 08, 2018 9.223 9.232 9.047 9.108 36,564 -0.09(-0.93%)
Aug 07, 2018 9.413 9.475 9.188 9.194 31,139 -0.17(-1.83%)
Aug 06, 2018 9.337 9.441 9.337 9.365 22,257 -0.08(-0.81%)
Aug 03, 2018 9.327 9.498 9.327 9.441 38,389 +0.11(+1.22%)
Aug 02, 2018 9.470 9.532 9.300 9.327 114,743 -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.