Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.25 -0.16 (-1.29%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.20 11.33 11.08 11.12 1,070,113 -0.08(-0.71%)
Mar 30, 2023 10.95 11.20 10.90 11.20 911,154 +0.38(+3.51%)
Mar 29, 2023 10.79 10.95 10.76 10.82 730,115 -0.03(-0.28%)
Mar 28, 2023 10.57 10.86 10.50 10.85 1,095,793 +0.29(+2.75%)
Mar 27, 2023 10.24 10.57 10.21 10.56 946,162 +0.06(+0.57%)
Mar 24, 2023 10.60 10.60 10.39 10.50 875,954 +0.01(+0.10%)
Mar 23, 2023 10.49 10.62 10.25 10.49 1,609,867 +0.14(+1.35%)
Mar 22, 2023 10.01 10.52 9.999 10.35 1,804,343 +0.30(+2.99%)
Mar 21, 2023 10.36 10.42 9.929 10.05 1,896,742 -0.50(-4.74%)
Mar 20, 2023 10.50 10.62 10.38 10.55 1,353,371 +0.10(+0.96%)
Mar 17, 2023 10.13 10.59 9.989 10.45 2,328,426 +0.60(+6.09%)
Mar 16, 2023 10.07 10.07 9.709 9.849 907,946 -0.17(-1.70%)
Mar 15, 2023 10.39 10.40 9.869 10.02 1,843,796 -0.14(-1.38%)
Mar 14, 2023 10.09 10.23 9.979 10.16 915,179 +0.13(+1.30%)
Mar 13, 2023 9.939 10.12 9.859 10.03 1,724,434 +0.60(+6.36%)
Mar 10, 2023 9.479 9.728 9.414 9.429 1,645,043 +0.10(+1.07%)
Mar 09, 2023 9.449 9.665 9.329 9.329 735,099 -0.09(-0.96%)
Mar 08, 2023 9.509 9.659 9.350 9.419 568,336 -0.11(-1.15%)
Mar 07, 2023 9.809 9.869 9.469 9.529 1,480,762 -0.43(-4.32%)
Mar 06, 2023 10.13 10.18 9.929 9.959 868,624 -0.23(-2.26%)
Mar 03, 2023 10.04 10.20 9.979 10.19 827,639 +0.29(+2.93%)
Mar 02, 2023 9.909 9.919 9.819 9.899 488,761 -0.07(-0.70%)
Mar 01, 2023 9.789 9.999 9.699 9.969 1,014,031 +0.30(+3.10%)
Feb 28, 2023 9.559 9.729 9.399 9.669 1,102,159 +0.17(+1.79%)
Feb 27, 2023 9.439 9.579 9.389 9.499 984,779 +0.18(+1.93%)
Feb 24, 2023 9.499 9.529 9.279 9.319 1,550,445 -0.32(-3.32%)
Feb 23, 2023 9.719 9.789 9.549 9.639 872,701 -0.08(-0.82%)
Feb 22, 2023 9.849 9.849 9.659 9.719 919,196 -0.13(-1.32%)
Feb 21, 2023 10.05 10.10 9.789 9.849 1,761,588 -0.21(-2.09%)
Feb 17, 2023 9.999 10.10 9.829 10.06 1,877,296 -0.04(-0.40%)
Feb 16, 2023 10.10 10.20 9.854 10.10 1,431,624 +0.06(+0.60%)
Feb 15, 2023 10.08 10.08 9.914 10.04 1,493,342 -0.25(-2.43%)
Feb 14, 2023 10.22 10.35 10.06 10.29 1,236,929 +0.10(+0.98%)
Feb 13, 2023 10.22 10.30 10.12 10.19 1,083,024 -0.05(-0.49%)
Feb 10, 2023 10.39 10.39 10.15 10.24 2,774,560 -0.06(-0.58%)
Feb 09, 2023 10.62 10.70 10.26 10.30 2,238,310 -0.23(-2.18%)
Feb 08, 2023 10.71 10.80 10.52 10.53 1,537,834 -0.09(-0.85%)
Feb 07, 2023 10.52 10.79 10.48 10.62 1,216,596 +0.10(+0.95%)
Feb 06, 2023 10.63 10.69 10.49 10.52 1,416,464 -0.20(-1.87%)
Feb 03, 2023 10.95 11.05 10.68 10.72 2,449,796 -0.46(-4.11%)
Feb 02, 2023 11.65 11.68 11.08 11.18 2,355,230 -0.27(-2.36%)
Feb 01, 2023 11.15 11.53 10.98 11.45 1,441,060 +0.26(+2.32%)
Jan 31, 2023 11.01 11.24 10.96 11.19 1,132,180 +0.07(+0.63%)
Jan 30, 2023 11.18 11.34 11.12 11.12 890,292 -0.18(-1.59%)
Jan 27, 2023 11.45 11.47 11.25 11.30 2,141,984 -0.24(-2.08%)
Jan 26, 2023 11.85 11.85 11.43 11.54 1,296,857 -0.26(-2.20%)
Jan 25, 2023 11.34 11.80 11.31 11.80 1,340,640 +0.28(+2.43%)
Jan 24, 2023 11.40 11.56 11.18 11.52 1,130,552 +0.10(+0.88%)
Jan 23, 2023 11.23 11.45 11.18 11.42 1,640,348 -0.05(-0.44%)
Jan 20, 2023 11.31 11.48 11.15 11.47 929,004 +0.13(+1.15%)
Jan 19, 2023 11.30 11.41 11.11 11.34 1,572,540 +0.14(+1.25%)
Jan 18, 2023 11.59 11.69 11.19 11.20 1,483,901 -0.17(-1.50%)
Jan 17, 2023 11.59 11.61 11.25 11.37 1,246,083 -0.34(-2.90%)
Jan 13, 2023 11.52 11.79 11.52 11.71 1,952,124 +0.12(+1.04%)
Jan 12, 2023 11.64 11.74 11.37 11.59 1,238,926 +0.16(+1.40%)
Jan 11, 2023 11.58 11.63 11.41 11.43 980,304 -0.08(-0.70%)
Jan 10, 2023 11.27 11.52 11.21 11.51 1,152,529 +0.21(+1.86%)
Jan 09, 2023 11.48 11.56 11.27 11.30 1,444,131 -0.06(-0.53%)
Jan 06, 2023 11.17 11.40 10.97 11.36 1,433,874 +0.37(+3.37%)
Jan 05, 2023 10.97 11.00 10.75 10.99 1,561,939 -0.22(-1.96%)
Jan 04, 2023 10.91 11.24 10.88 11.21 2,440,623 +0.51(+4.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.