Skip to main content

Gx Silver Miners ETF (NY: SIL )

21.50 -0.72 (-3.24%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.08 32.45 31.67 32.31 78,618 +0.35(+1.10%)
Jan 30, 2018 32.51 32.56 31.94 31.96 121,687 -0.41(-1.27%)
Jan 29, 2018 32.94 32.96 32.27 32.37 212,849 -0.75(-2.26%)
Jan 26, 2018 33.15 33.29 32.96 33.12 121,736 +0.19(+0.58%)
Jan 25, 2018 33.92 34.03 32.88 32.93 346,028 -1.00(-2.95%)
Jan 24, 2018 33.60 34.10 33.49 33.93 317,562 +0.84(+2.54%)
Jan 23, 2018 32.87 33.12 32.51 33.09 191,842 +0.08(+0.24%)
Jan 22, 2018 33.11 33.21 32.87 33.01 64,224 -0.07(-0.21%)
Jan 19, 2018 33.15 33.25 32.86 33.08 91,249 +0.34(+1.04%)
Jan 18, 2018 33.31 33.32 32.70 32.74 148,026 -0.66(-1.98%)
Jan 17, 2018 33.48 33.80 33.28 33.40 91,473 -0.34(-1.01%)
Jan 16, 2018 33.62 33.85 33.50 33.74 240,873 -0.02(-0.06%)
Jan 12, 2018 33.76 33.76 33.76 0 +0.71(+2.15%)
Jan 11, 2018 32.80 33.14 32.80 33.05 158,764 +0.21(+0.64%)
Jan 10, 2018 32.80 33.00 32.56 32.84 94,014 +0.34(+1.05%)
Jan 09, 2018 32.49 32.57 32.18 32.50 105,043 -0.08(-0.25%)
Jan 08, 2018 32.68 32.84 32.45 32.58 116,462 -0.20(-0.61%)
Jan 05, 2018 32.96 32.96 32.70 32.78 59,166 -0.14(-0.43%)
Jan 04, 2018 32.77 32.93 32.54 32.92 100,550 +0.10(+0.30%)
Jan 03, 2018 33.35 33.35 32.56 32.82 200,100 -0.76(-2.26%)
Jan 02, 2018 32.87 33.59 32.81 33.58 222,361 +0.94(+2.88%)
Dec 29, 2017 32.64 32.64 32.64 0 +0.18(+0.55%)
Dec 28, 2017 32.43 32.60 32.20 32.46 90,667 +0.01(+0.03%)
Dec 27, 2017 32.51 32.57 32.33 32.45 123,285 -0.05(-0.15%)
Dec 26, 2017 32.40 32.55 32.20 32.50 242,121 +0.38(+1.18%)
Dec 22, 2017 32.00 32.12 31.76 32.12 256,550 +0.19(+0.60%)
Dec 21, 2017 31.78 32.10 31.59 31.93 131,962 +0.07(+0.22%)
Dec 20, 2017 31.58 32.06 31.53 31.86 178,574 +0.49(+1.56%)
Dec 19, 2017 31.52 31.59 31.20 31.37 110,235 -0.21(-0.66%)
Dec 18, 2017 31.39 31.73 31.27 31.58 490,520 +0.54(+1.74%)
Dec 15, 2017 31.19 31.38 30.88 31.04 164,889 +0.14(+0.45%)
Dec 14, 2017 31.04 31.10 30.56 30.90 219,575 -0.20(-0.64%)
Dec 13, 2017 29.97 31.23 29.96 31.10 540,797 +1.12(+3.74%)
Dec 12, 2017 30.13 30.21 29.77 29.98 190,194 -0.25(-0.83%)
Dec 11, 2017 29.99 30.51 29.99 30.23 192,216 +0.33(+1.10%)
Dec 08, 2017 29.62 29.95 29.62 29.90 119,706 +0.29(+0.98%)
Dec 07, 2017 29.44 29.87 29.42 29.61 130,408 -0.15(-0.50%)
Dec 06, 2017 30.03 30.12 29.74 29.76 343,291 -0.49(-1.62%)
Dec 05, 2017 30.49 30.51 30.11 30.25 268,491 -0.36(-1.18%)
Dec 04, 2017 30.85 30.85 30.56 30.61 166,302 -0.46(-1.48%)
Dec 01, 2017 30.89 31.33 30.82 31.07 527,263 +0.00(+0.00%)
Nov 30, 2017 30.87 31.25 30.83 31.07 526,253 +0.03(+0.10%)
Nov 29, 2017 31.20 31.26 30.90 31.04 546,074 -0.49(-1.55%)
Nov 28, 2017 31.40 31.59 31.20 31.53 549,457 +0.17(+0.54%)
Nov 27, 2017 31.99 31.99 31.33 31.36 97,343 -0.34(-1.07%)
Nov 24, 2017 31.76 32.07 31.61 31.70 38,849 -0.04(-0.13%)
Nov 22, 2017 31.56 31.90 31.53 31.74 76,953 +0.61(+1.96%)
Nov 21, 2017 30.86 31.18 30.86 31.13 75,675 +0.47(+1.53%)
Nov 20, 2017 30.88 30.94 30.55 30.66 117,532 -0.41(-1.32%)
Nov 17, 2017 30.70 31.16 30.64 31.07 136,570 +0.48(+1.57%)
Nov 16, 2017 30.44 30.60 30.38 30.59 94,549 +0.03(+0.10%)
Nov 15, 2017 30.55 30.64 30.28 30.56 39,948 +0.09(+0.30%)
Nov 14, 2017 30.51 30.71 30.36 30.47 72,583 -0.14(-0.46%)
Nov 13, 2017 30.78 30.80 30.55 30.61 149,505 -0.19(-0.62%)
Nov 10, 2017 31.39 31.40 30.77 30.80 127,520 -0.62(-1.97%)
Nov 09, 2017 31.78 31.78 31.32 31.42 68,368 -0.35(-1.10%)
Nov 08, 2017 31.90 32.06 31.68 31.77 126,813 +0.17(+0.54%)
Nov 07, 2017 31.87 31.87 31.50 31.60 132,526 -0.35(-1.10%)
Nov 06, 2017 31.41 32.00 31.41 31.95 61,378 +0.62(+1.98%)
Nov 03, 2017 31.94 31.96 31.24 31.33 184,228 -0.54(-1.69%)
Nov 02, 2017 32.09 32.32 31.78 31.87 49,609 -0.22(-0.69%)
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.