FinancialContent is the trusted provider of stock market information to the media industry.
Purefunds ISE Junior Silver ETF (NY: SILJ)
9.110 USD  +0.140 (+1.56%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 9.020 9.110 8.920 9.110 54,756 +0.14(+1.56%)
Feb 14, 2019 8.870 8.970 8.811 8.970 21,668 +0.15(+1.71%)
Feb 13, 2019 8.900 9.000 8.772 8.819 42,419 -0.06(-0.68%)
Feb 12, 2019 8.930 8.960 8.800 8.880 27,872 -0.08(-0.89%)
Feb 11, 2019 8.950 8.995 8.910 8.960 13,518 +0.00(+0.00%)
Feb 08, 2019 8.910 9.020 8.870 8.960 26,800 +0.14(+1.59%)
Feb 07, 2019 8.960 9.035 8.800 8.820 52,036 -0.19(-2.11%)
Feb 06, 2019 9.110 9.185 8.978 9.010 38,096 -0.10(-1.10%)
Feb 05, 2019 8.990 9.110 8.972 9.110 30,716 +0.08(+0.89%)
Feb 04, 2019 8.960 9.065 8.826 9.030 58,030 +0.03(+0.33%)
Feb 01, 2019 9.140 9.145 8.910 9.000 53,600 -0.07(-0.77%)
Jan 31, 2019 9.060 9.155 8.992 9.070 83,804 +0.18(+2.02%)
Jan 30, 2019 8.750 9.090 8.630 8.890 169,159 +0.17(+1.95%)
Jan 29, 2019 8.550 8.740 8.500 8.720 150,085 +0.32(+3.81%)
Jan 28, 2019 8.380 8.475 8.330 8.400 112,622 +0.02(+0.24%)
Jan 25, 2019 8.110 8.440 8.080 8.380 226,500 +0.37(+4.62%)
Jan 24, 2019 7.900 8.020 7.900 8.010 72,731 +0.11(+1.39%)
Jan 23, 2019 7.905 8.000 7.880 7.900 18,614 +0.03(+0.38%)
Jan 22, 2019 8.000 8.040 7.780 7.870 84,492 -0.13(-1.62%)
Jan 18, 2019 8.010 8.160 8.000 8.000 88,100 -0.15(-1.87%)
Jan 17, 2019 8.170 8.200 8.060 8.153 50,429 -0.02(-0.21%)
Jan 16, 2019 8.210 8.330 8.140 8.170 78,337 -0.09(-1.09%)
Jan 15, 2019 8.650 8.650 8.210 8.260 66,493 -0.37(-4.29%)
Jan 14, 2019 8.680 8.680 8.480 8.630 34,355 -0.02(-0.23%)
Jan 11, 2019 8.820 8.820 8.650 8.650 36,300 -0.04(-0.46%)
Jan 10, 2019 8.930 8.932 8.690 8.690 37,191 -0.22(-2.47%)
Jan 09, 2019 8.730 8.911 8.730 8.910 88,551 +0.20(+2.30%)
Jan 08, 2019 8.490 8.730 8.360 8.710 38,114 +0.20(+2.35%)
Jan 07, 2019 8.640 8.700 8.500 8.510 38,659 -0.06(-0.70%)
Jan 04, 2019 8.580 8.690 8.310 8.570 69,300 +0.03(+0.35%)
Jan 03, 2019 8.360 8.580 8.260 8.540 96,135 +0.30(+3.64%)
Jan 02, 2019 8.000 8.290 7.970 8.240 92,547 +0.20(+2.49%)
Dec 31, 2018 8.020 8.180 7.950 8.040 144,200 -0.01(-0.12%)
Dec 28, 2018 7.950 8.130 7.900 8.050 41,800 +0.14(+1.77%)
Dec 27, 2018 8.020 8.080 7.892 7.910 42,343 -0.09(-1.12%)
Dec 26, 2018 8.140 8.235 7.880 8.000 112,991 +0.10(+1.27%)
Dec 24, 2018 7.860 8.020 7.800 7.900 35,400 -0.03(-0.38%)
Dec 21, 2018 8.050 8.050 7.830 7.930 55,800 -0.20(-2.46%)
Dec 20, 2018 7.970 8.220 7.950 8.130 69,522 +0.37(+4.79%)
Dec 19, 2018 8.190 8.400 7.710 7.758 81,331 -0.41(-5.04%)
Dec 18, 2018 7.990 8.240 7.941 8.170 26,676 +0.16(+2.00%)
Dec 17, 2018 7.880 8.040 7.730 8.010 34,834 +0.18(+2.30%)
Dec 14, 2018 7.980 7.980 7.800 7.830 74,700 -0.18(-2.23%)
Dec 13, 2018 7.980 8.080 7.800 8.009 60,984 +0.03(+0.36%)
Dec 12, 2018 7.760 8.030 7.700 7.980 56,179 +0.20(+2.57%)
Dec 11, 2018 7.870 7.920 7.740 7.780 25,071 +0.01(+0.13%)
Dec 10, 2018 7.780 7.970 7.750 7.770 33,310 -0.14(-1.77%)
Dec 07, 2018 7.730 8.005 7.730 7.910 35,600 +0.20(+2.59%)
Dec 06, 2018 7.810 7.810 7.640 7.710 43,808 -0.10(-1.28%)
Dec 04, 2018 8.000 8.120 7.710 7.810 105,900 -0.07(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More