Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.013 9.081 8.868 8.926 41,876 -0.12(-1.28%)
Feb 27, 2019 9.168 9.251 8.945 9.042 94,903 -0.15(-1.58%)
Feb 26, 2019 9.216 9.245 8.994 9.187 69,632 -0.02(-0.21%)
Feb 25, 2019 9.187 9.303 9.129 9.206 55,873 +0.05(+0.53%)
Feb 22, 2019 9.148 9.371 9.148 9.158 93,480 +0.05(+0.53%)
Feb 21, 2019 9.110 9.390 8.985 9.110 238,086 -0.13(-1.36%)
Feb 20, 2019 9.332 9.477 9.235 9.235 143,748 -0.07(-0.73%)
Feb 19, 2019 8.955 9.313 8.907 9.303 199,216 +0.49(+5.60%)
Feb 15, 2019 8.723 8.810 8.626 8.810 56,563 +0.14(+1.56%)
Feb 14, 2019 8.578 8.674 8.521 8.674 22,406 +0.15(+1.71%)
Feb 13, 2019 8.607 8.703 8.483 8.529 43,864 -0.06(-0.68%)
Feb 12, 2019 8.636 8.665 8.510 8.587 28,821 -0.08(-0.89%)
Feb 11, 2019 8.655 8.699 8.617 8.665 13,978 +0.00(+0.00%)
Feb 08, 2019 8.616 8.723 8.578 8.665 27,713 +0.14(+1.59%)
Feb 07, 2019 8.665 8.737 8.510 8.529 53,809 -0.18(-2.11%)
Feb 06, 2019 8.810 8.882 8.683 8.713 39,394 -0.10(-1.10%)
Feb 05, 2019 8.694 8.810 8.676 8.810 31,762 +0.08(+0.89%)
Feb 04, 2019 8.665 8.766 8.535 8.732 60,007 +0.03(+0.33%)
Feb 01, 2019 8.839 8.844 8.616 8.703 55,426 -0.07(-0.77%)
Jan 31, 2019 8.761 8.854 8.696 8.771 86,659 +0.17(+2.02%)
Jan 30, 2019 8.462 8.790 8.346 8.597 174,922 +0.16(+1.95%)
Jan 29, 2019 8.268 8.452 8.220 8.433 155,198 +0.31(+3.81%)
Jan 28, 2019 8.104 8.196 8.056 8.123 116,459 +0.02(+0.24%)
Jan 25, 2019 7.843 8.162 7.814 8.104 234,217 +0.36(+4.62%)
Jan 24, 2019 7.640 7.756 7.640 7.746 75,209 +0.11(+1.39%)
Jan 23, 2019 7.644 7.736 7.620 7.640 19,248 +0.03(+0.38%)
Jan 22, 2019 7.736 7.775 7.524 7.611 87,370 -0.13(-1.63%)
Jan 18, 2019 7.746 7.891 7.736 7.736 91,101 -0.15(-1.87%)
Jan 17, 2019 7.901 7.930 7.794 7.884 52,147 -0.02(-0.21%)
Jan 16, 2019 7.939 8.056 7.872 7.901 81,006 -0.09(-1.09%)
Jan 15, 2019 8.365 8.365 7.939 7.988 68,758 -0.36(-4.29%)
Jan 14, 2019 8.394 8.394 8.201 8.346 35,525 -0.02(-0.23%)
Jan 11, 2019 8.529 8.529 8.365 8.365 37,536 -0.04(-0.46%)
Jan 10, 2019 8.636 8.638 8.404 8.404 38,458 -0.21(-2.47%)
Jan 09, 2019 8.442 8.618 8.442 8.616 91,568 +0.19(+2.30%)
Jan 08, 2019 8.210 8.442 8.085 8.423 39,412 +0.19(+2.35%)
Jan 07, 2019 8.355 8.413 8.220 8.230 39,976 -0.06(-0.70%)
Jan 04, 2019 8.297 8.404 8.036 8.288 71,661 +0.03(+0.35%)
Jan 03, 2019 8.085 8.297 7.988 8.259 99,410 +0.29(+3.64%)
Jan 02, 2019 7.736 8.017 7.707 7.968 95,700 +0.19(+2.49%)
Dec 31, 2018 7.756 7.910 7.688 7.775 149,113 -0.01(-0.12%)
Dec 28, 2018 7.688 7.862 7.640 7.785 43,224 +0.14(+1.77%)
Dec 27, 2018 7.756 7.814 7.632 7.649 43,785 -0.09(-1.12%)
Dec 26, 2018 7.872 7.964 7.620 7.736 116,840 +0.10(+1.27%)
Dec 24, 2018 7.601 7.756 7.543 7.640 36,606 +0.10(+1.33%)
Dec 21, 2018 7.654 7.654 7.445 7.540 58,688 -0.19(-2.46%)
Dec 20, 2018 7.578 7.815 7.559 7.730 73,120 +0.35(+4.79%)
Dec 19, 2018 7.787 7.987 7.331 7.377 85,541 -0.39(-5.04%)
Dec 18, 2018 7.597 7.834 7.550 7.768 28,056 +0.15(+2.00%)
Dec 17, 2018 7.492 7.644 7.350 7.616 36,637 +0.17(+2.30%)
Dec 14, 2018 7.587 7.587 7.416 7.445 78,566 -0.17(-2.23%)
Dec 13, 2018 7.587 7.682 7.416 7.615 64,140 +0.03(+0.36%)
Dec 12, 2018 7.378 7.635 7.321 7.587 59,087 +0.19(+2.57%)
Dec 11, 2018 7.483 7.530 7.359 7.397 26,368 +0.01(+0.13%)
Dec 10, 2018 7.397 7.578 7.369 7.388 35,034 -0.13(-1.77%)
Dec 07, 2018 7.350 7.611 7.350 7.521 37,442 +0.19(+2.59%)
Dec 06, 2018 7.426 7.426 7.264 7.331 46,075 -0.10(-1.28%)
Dec 04, 2018 7.606 7.720 7.331 7.426 111,381 -0.07(-0.89%)
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.