Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.690 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.31 15.32 14.66 14.68 186,772 -0.13(-0.89%)
Sep 29, 2016 14.89 15.08 14.74 14.81 91,857 -0.16(-1.07%)
Sep 28, 2016 14.44 15.04 14.30 14.97 156,593 +0.34(+2.33%)
Sep 27, 2016 14.60 14.72 14.32 14.63 211,703 -0.21(-1.40%)
Sep 26, 2016 15.19 15.43 14.80 14.84 292,649 -0.37(-2.43%)
Sep 23, 2016 15.64 15.81 15.14 15.21 139,439 -0.61(-3.89%)
Sep 22, 2016 16.44 16.55 15.64 15.82 340,151 -0.26(-1.59%)
Sep 21, 2016 15.46 16.15 15.29 16.08 361,525 +1.00(+6.65%)
Sep 20, 2016 15.05 15.08 14.83 15.07 76,602 +0.14(+0.95%)
Sep 19, 2016 15.21 15.36 14.87 14.93 109,627 +0.13(+0.89%)
Sep 16, 2016 14.90 15.09 14.63 14.80 113,898 -0.21(-1.39%)
Sep 15, 2016 15.01 15.36 14.59 15.01 88,874 +0.04(+0.25%)
Sep 14, 2016 15.24 15.49 14.93 14.97 272,206 +0.08(+0.51%)
Sep 13, 2016 15.85 15.85 14.73 14.89 347,792 -0.99(-6.25%)
Sep 12, 2016 15.22 16.08 14.95 15.89 765,082 +0.31(+2.00%)
Sep 09, 2016 16.70 16.73 15.51 15.58 764,842 -1.40(-8.24%)
Sep 08, 2016 17.22 17.31 16.84 16.98 155,225 -0.18(-1.05%)
Sep 07, 2016 17.07 17.17 16.60 17.16 272,022 +0.06(+0.33%)
Sep 06, 2016 16.46 17.13 16.20 17.10 504,135 +1.26(+7.94%)
Sep 02, 2016 15.54 15.84 15.84 15.84 298,720 +0.89(+5.95%)
Sep 01, 2016 14.37 15.04 14.19 14.95 234,078 +0.38(+2.60%)
Aug 31, 2016 14.65 14.83 14.37 14.57 329,716 -0.28(-1.91%)
Aug 30, 2016 15.77 15.82 14.72 14.86 416,832 -1.02(-6.43%)
Aug 29, 2016 15.55 16.01 15.53 15.88 241,676 +0.09(+0.54%)
Aug 26, 2016 15.81 16.45 15.50 15.79 330,446 +0.33(+2.14%)
Aug 25, 2016 15.14 15.90 14.88 15.46 471,114 +0.23(+1.49%)
Aug 24, 2016 16.66 16.79 15.16 15.24 852,928 -1.55(-9.24%)
Aug 23, 2016 17.16 17.25 16.78 16.79 138,549 -0.20(-1.17%)
Aug 22, 2016 17.10 17.20 16.74 16.98 376,501 -0.50(-2.87%)
Aug 19, 2016 17.87 17.87 17.42 17.49 289,707 -0.70(-3.85%)
Aug 18, 2016 18.09 18.25 17.90 18.19 200,934 +0.32(+1.80%)
Aug 17, 2016 18.19 18.23 17.44 17.86 300,763 -0.43(-2.38%)
Aug 16, 2016 18.36 18.42 18.08 18.30 265,000 +0.14(+0.78%)
Aug 15, 2016 18.20 18.38 18.10 18.16 197,412 +0.01(+0.07%)
Aug 12, 2016 18.58 18.62 17.98 18.14 321,369 -0.12(-0.64%)
Aug 11, 2016 18.38 18.71 18.04 18.26 283,725 +0.05(+0.26%)
Aug 10, 2016 18.47 18.54 17.94 18.21 344,534 +0.37(+2.07%)
Aug 09, 2016 17.87 18.13 17.79 17.85 338,310 +0.16(+0.91%)
Aug 08, 2016 17.28 17.91 17.22 17.68 310,831 +0.40(+2.30%)
Aug 05, 2016 17.31 17.50 16.88 17.29 278,822 -0.54(-3.02%)
Aug 04, 2016 17.83 17.94 17.73 17.83 183,045 +0.09(+0.53%)
Aug 03, 2016 17.76 17.83 17.36 17.73 202,428 -0.12(-0.69%)
Aug 02, 2016 17.83 18.22 17.69 17.85 536,607 +0.26(+1.51%)
Aug 01, 2016 17.34 17.59 17.12 17.59 512,909 +0.52(+3.05%)
Jul 29, 2016 16.91 17.24 16.68 17.07 370,390 +0.44(+2.61%)
Jul 28, 2016 16.49 16.74 16.32 16.63 1,237,445 +0.38(+2.33%)
Jul 27, 2016 15.54 16.41 15.37 16.26 273,955 +0.79(+5.14%)
Jul 26, 2016 14.94 15.59 14.94 15.46 142,790 +0.61(+4.07%)
Jul 25, 2016 15.10 15.23 14.57 14.86 438,540 -0.71(-4.56%)
Jul 22, 2016 15.43 15.67 15.31 15.57 85,442 -0.04(-0.24%)
Jul 21, 2016 15.03 15.68 14.96 15.60 332,306 +0.70(+4.70%)
Jul 20, 2016 15.61 15.71 14.80 14.90 415,414 -1.19(-7.40%)
Jul 19, 2016 16.18 16.39 16.00 16.10 147,077 -0.27(-1.68%)
Jul 18, 2016 16.46 16.46 16.10 16.37 212,488 -0.06(-0.35%)
Jul 15, 2016 16.35 16.64 16.24 16.43 271,695 -0.24(-1.42%)
Jul 14, 2016 16.46 16.66 15.95 16.66 246,633 +0.19(+1.15%)
Jul 13, 2016 16.12 16.55 15.88 16.47 330,430 +0.75(+4.75%)
Jul 12, 2016 16.46 16.47 15.61 15.73 367,783 -0.54(-3.31%)
Jul 11, 2016 15.92 16.46 15.75 16.27 561,831 +0.35(+2.20%)
Jul 08, 2016 15.07 15.93 15.05 15.92 227,262 +0.87(+5.78%)
Jul 07, 2016 15.73 15.81 14.99 15.05 313,926 -0.77(-4.84%)
Jul 06, 2016 15.59 15.83 15.38 15.81 306,896 +0.61(+4.04%)
Jul 05, 2016 15.28 15.53 14.67 15.20 527,100 +0.19(+1.26%)
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.