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 (%)
Nov 30, 2017 9.888 10.05 9.859 9.945 67,074 -0.09(-0.85%)
Nov 29, 2017 10.04 10.15 9.955 10.03 72,432 -0.11(-1.12%)
Nov 28, 2017 10.20 10.20 10.13 10.14 23,564 -0.07(-0.65%)
Nov 27, 2017 10.39 10.40 10.15 10.21 35,183 -0.09(-0.84%)
Nov 24, 2017 10.34 10.38 10.29 10.30 15,690 -0.03(-0.27%)
Nov 22, 2017 10.23 10.46 10.23 10.33 19,121 +0.15(+1.50%)
Nov 21, 2017 10.10 10.21 10.10 10.17 20,193 +0.15(+1.52%)
Nov 20, 2017 10.06 10.12 9.970 10.02 36,883 -0.07(-0.66%)
Nov 17, 2017 9.926 10.20 9.926 10.09 85,575 +0.26(+2.61%)
Nov 16, 2017 9.784 9.869 9.784 9.831 31,893 -0.01(-0.10%)
Nov 15, 2017 9.917 9.917 9.736 9.841 86,083 -0.03(-0.29%)
Nov 14, 2017 9.983 10.02 9.794 9.869 60,773 -0.18(-1.80%)
Nov 13, 2017 10.10 10.14 9.993 10.05 93,608 -0.10(-1.03%)
Nov 10, 2017 10.36 10.46 10.08 10.15 85,432 -0.15(-1.48%)
Nov 09, 2017 10.63 10.63 10.31 10.31 76,660 -0.29(-2.78%)
Nov 08, 2017 10.57 10.64 10.53 10.60 34,917 +0.14(+1.36%)
Nov 07, 2017 10.57 10.59 10.40 10.46 37,241 -0.09(-0.81%)
Nov 06, 2017 10.29 10.61 10.29 10.54 53,663 +0.26(+2.50%)
Nov 03, 2017 10.52 10.53 10.26 10.29 61,268 -0.18(-1.73%)
Nov 02, 2017 10.48 10.70 10.46 10.47 29,981 -0.03(-0.27%)
Nov 01, 2017 10.48 10.72 10.48 10.50 65,135 +0.10(+0.91%)
Oct 31, 2017 10.56 10.57 10.40 10.40 33,117 -0.25(-2.32%)
Oct 30, 2017 10.53 10.66 10.34 10.65 68,199 +0.23(+2.19%)
Oct 27, 2017 10.32 10.47 10.21 10.42 59,298 +0.03(+0.28%)
Oct 26, 2017 10.85 10.85 10.37 10.39 117,703 -0.47(-4.29%)
Oct 25, 2017 10.89 10.92 10.80 10.86 50,117 -0.07(-0.61%)
Oct 24, 2017 10.93 10.96 10.92 10.92 37,530 -0.08(-0.69%)
Oct 23, 2017 10.95 11.06 10.91 11.00 41,774 -0.06(-0.52%)
Oct 20, 2017 11.12 11.13 10.97 11.06 48,942 -0.07(-0.60%)
Oct 19, 2017 11.15 11.19 11.08 11.12 34,600 -0.02(-0.17%)
Oct 18, 2017 11.17 11.20 11.06 11.14 19,386 -0.02(-0.17%)
Oct 17, 2017 11.28 11.28 11.06 11.16 96,942 -0.24(-2.09%)
Oct 16, 2017 11.55 11.65 11.31 11.40 73,915 -0.17(-1.48%)
Oct 13, 2017 11.76 11.76 11.54 11.57 38,528 -0.08(-0.65%)
Oct 12, 2017 11.67 11.80 11.52 11.65 30,482 -0.05(-0.41%)
Oct 11, 2017 11.65 11.71 11.46 11.69 62,525 +0.05(+0.41%)
Oct 10, 2017 11.87 11.89 11.56 11.65 111,374 -0.10(-0.89%)
Oct 09, 2017 11.76 11.86 11.74 11.75 51,695 +0.13(+1.15%)
Oct 06, 2017 11.49 11.63 11.24 11.62 103,061 +0.16(+1.41%)
Oct 05, 2017 11.64 11.73 11.43 11.46 103,673 -0.16(-1.39%)
Oct 04, 2017 11.49 11.83 11.49 11.62 58,275 +0.18(+1.58%)
Oct 03, 2017 11.26 11.50 11.26 11.44 58,443 +0.16(+1.43%)
Oct 02, 2017 11.17 11.35 11.07 11.28 50,894 +0.00(+0.00%)
Sep 29, 2017 11.31 11.34 11.23 11.28 19,839 +0.01(+0.08%)
Sep 28, 2017 11.22 11.35 11.18 11.27 19,427 +0.04(+0.34%)
Sep 27, 2017 11.28 11.30 11.19 11.23 44,340 -0.21(-1.83%)
Sep 26, 2017 11.42 11.64 11.41 11.44 92,437 -0.24(-2.04%)
Sep 25, 2017 11.55 11.69 11.49 11.68 34,782 +0.10(+0.90%)
Sep 22, 2017 11.52 11.65 11.52 11.57 26,716 +0.06(+0.50%)
Sep 21, 2017 11.31 11.75 11.17 11.51 93,105 -0.05(-0.41%)
Sep 20, 2017 11.63 11.92 11.41 11.56 91,140 -0.13(-1.14%)
Sep 19, 2017 11.60 11.72 11.41 11.69 43,971 +0.14(+1.23%)
Sep 18, 2017 11.77 11.89 11.52 11.55 99,028 -0.41(-3.42%)
Sep 15, 2017 12.28 12.31 11.96 11.96 60,935 -0.39(-3.16%)
Sep 14, 2017 12.27 12.35 12.07 12.35 23,445 +0.11(+0.93%)
Sep 13, 2017 12.56 12.64 12.19 12.24 104,177 -0.39(-3.09%)
Sep 12, 2017 12.31 12.63 12.31 12.63 58,636 +0.31(+2.55%)
Sep 11, 2017 12.46 12.66 12.30 12.31 85,712 -0.41(-3.21%)
Sep 08, 2017 13.06 13.06 12.65 12.72 64,569 -0.36(-2.76%)
Sep 07, 2017 12.97 13.13 12.93 13.08 117,469 +0.25(+1.93%)
Sep 06, 2017 12.96 13.03 12.66 12.84 30,527 -0.11(-0.88%)
Sep 05, 2017 12.67 12.95 12.67 12.95 129,619 +0.38(+3.03%)
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.