Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 12.50 12.65 12.37 12.57 83,728 +0.15(+1.22%)
Aug 31, 2017 11.90 12.43 11.90 12.42 249,777 +0.50(+4.23%)
Aug 30, 2017 12.06 12.07 11.90 11.91 60,600 -0.25(-2.03%)
Aug 29, 2017 12.31 12.48 12.02 12.16 139,221 +0.12(+1.03%)
Aug 28, 2017 11.46 12.09 11.46 12.04 186,045 +0.65(+5.75%)
Aug 25, 2017 11.42 11.42 11.19 11.38 45,009 +0.10(+0.85%)
Aug 24, 2017 11.09 11.31 11.08 11.29 29,830 +0.14(+1.28%)
Aug 23, 2017 11.11 11.17 11.03 11.14 15,019 +0.04(+0.34%)
Aug 22, 2017 11.25 11.25 11.11 11.11 37,789 -0.11(-1.02%)
Aug 21, 2017 11.18 11.27 11.17 11.22 17,651 +0.02(+0.17%)
Aug 18, 2017 11.37 11.45 11.17 11.20 32,442 -0.04(-0.34%)
Aug 17, 2017 11.33 11.44 11.17 11.24 45,937 -0.06(-0.54%)
Aug 16, 2017 10.91 11.30 10.89 11.30 64,495 +0.27(+2.45%)
Aug 15, 2017 11.08 11.14 11.02 11.03 45,180 -0.22(-1.94%)
Aug 14, 2017 11.33 11.39 11.23 11.25 39,901 -0.16(-1.42%)
Aug 11, 2017 11.50 11.50 11.31 11.41 54,567 -0.05(-0.41%)
Aug 10, 2017 11.21 11.54 11.21 11.46 100,198 +0.39(+3.52%)
Aug 09, 2017 11.14 11.16 11.00 11.07 73,739 +0.21(+1.93%)
Aug 08, 2017 10.98 11.08 10.81 10.86 48,991 -0.08(-0.70%)
Aug 07, 2017 10.94 11.02 10.83 10.93 60,637 -0.05(-0.43%)
Aug 04, 2017 11.30 11.46 10.96 10.98 51,949 -0.48(-4.23%)
Aug 03, 2017 11.67 11.68 11.47 11.47 20,989 -0.29(-2.43%)
Aug 02, 2017 11.90 11.91 11.71 11.75 38,486 -0.19(-1.59%)
Aug 01, 2017 11.93 12.12 11.93 11.94 21,556 -0.07(-0.55%)
Jul 31, 2017 12.10 12.19 11.97 12.01 20,515 -0.07(-0.55%)
Jul 28, 2017 11.88 12.08 11.88 12.07 54,532 +0.30(+2.58%)
Jul 27, 2017 12.17 12.17 11.73 11.77 48,906 -0.31(-2.60%)
Jul 26, 2017 11.62 12.11 11.61 12.08 23,376 +0.35(+3.00%)
Jul 25, 2017 11.66 11.79 11.65 11.73 11,349 +0.06(+0.49%)
Jul 24, 2017 11.81 11.81 11.61 11.68 52,024 -0.08(-0.65%)
Jul 21, 2017 11.88 11.95 11.75 11.75 56,183 -0.03(-0.24%)
Jul 20, 2017 11.72 11.85 11.68 11.78 58,342 +0.07(+0.57%)
Jul 19, 2017 11.77 11.84 11.63 11.71 33,344 +0.00(+0.00%)
Jul 18, 2017 11.69 11.78 11.63 11.71 74,974 +0.15(+1.32%)
Jul 17, 2017 11.52 11.65 11.52 11.56 41,726 +0.22(+1.93%)
Jul 14, 2017 11.33 11.48 11.33 11.34 34,352 +0.23(+2.05%)
Jul 13, 2017 11.25 11.33 11.04 11.11 26,451 -0.16(-1.43%)
Jul 12, 2017 11.30 11.36 11.24 11.28 27,145 +0.11(+1.02%)
Jul 11, 2017 11.00 11.16 10.87 11.16 32,931 +0.17(+1.56%)
Jul 10, 2017 10.70 11.03 10.70 10.99 47,045 +0.27(+2.48%)
Jul 07, 2017 10.95 11.13 10.70 10.72 72,944 -0.30(-2.76%)
Jul 06, 2017 11.08 11.15 10.96 11.03 32,033 -0.09(-0.77%)
Jul 05, 2017 11.20 11.20 10.93 11.11 69,146 -0.10(-0.85%)
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.