Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.50 35.85 35.38 35.72 299,824 +1.12(+3.24%)
Jan 30, 2017 35.08 35.33 34.40 34.60 148,863 -0.36(-1.02%)
Jan 27, 2017 34.03 34.97 34.01 34.95 244,242 +1.00(+2.95%)
Jan 26, 2017 34.57 34.57 33.87 33.95 247,341 -1.46(-4.12%)
Jan 25, 2017 35.03 35.44 34.76 35.41 279,563 -0.21(-0.58%)
Jan 24, 2017 35.86 36.48 35.42 35.62 225,112 -0.27(-0.76%)
Jan 23, 2017 35.21 35.90 35.15 35.89 431,826 +1.12(+3.23%)
Jan 20, 2017 34.37 35.20 34.06 34.77 159,795 +0.51(+1.47%)
Jan 19, 2017 33.95 34.43 33.68 34.26 168,004 -0.22(-0.62%)
Jan 18, 2017 35.08 35.47 34.18 34.48 225,427 -0.68(-1.94%)
Jan 17, 2017 35.19 35.40 34.84 35.16 340,928 +0.91(+2.65%)
Jan 13, 2017 34.25 34.25 34.25 0 +0.64(+1.89%)
Jan 12, 2017 34.62 34.81 33.38 33.62 321,900 -0.16(-0.47%)
Jan 11, 2017 33.68 34.22 32.84 33.77 165,960 -0.29(-0.85%)
Jan 10, 2017 33.90 34.70 33.59 34.06 272,086 +0.56(+1.68%)
Jan 09, 2017 33.68 34.09 33.33 33.50 217,153 +0.29(+0.87%)
Jan 06, 2017 34.27 34.46 32.74 33.21 382,108 -1.76(-5.03%)
Jan 05, 2017 33.07 35.07 33.07 34.97 497,043 +2.69(+8.32%)
Jan 04, 2017 32.11 32.36 31.58 32.29 318,589 +0.59(+1.86%)
Jan 03, 2017 30.45 31.70 30.41 31.70 337,171 +1.66(+5.51%)
Dec 30, 2016 30.04 30.04 30.04 0 -1.55(-4.92%)
Dec 29, 2016 29.94 31.62 29.94 31.59 365,968 +2.05(+6.93%)
Dec 28, 2016 28.88 29.59 28.88 29.55 173,084 +0.53(+1.81%)
Dec 27, 2016 28.62 29.02 28.49 29.02 292,655 +0.76(+2.69%)
Dec 23, 2016 28.26 28.26 28.26 0 +0.37(+1.33%)
Dec 22, 2016 27.90 28.53 27.85 27.89 72,248 -0.08(-0.29%)
Dec 21, 2016 28.38 28.39 27.85 27.97 156,656 -0.24(-0.83%)
Dec 20, 2016 27.95 28.30 27.58 28.20 281,593 -0.22(-0.76%)
Dec 19, 2016 28.60 28.83 28.30 28.42 305,321 -0.06(-0.22%)
Dec 16, 2016 28.96 29.26 28.38 28.49 174,524 -0.30(-1.04%)
Dec 15, 2016 29.57 29.77 28.62 28.78 675,869 -1.86(-6.08%)
Dec 14, 2016 32.36 32.81 30.62 30.65 218,583 -1.31(-4.10%)
Dec 13, 2016 31.49 31.98 31.44 31.96 62,023 +0.39(+1.23%)
Dec 12, 2016 31.64 32.01 31.30 31.57 124,270 +0.41(+1.31%)
Dec 09, 2016 32.34 32.57 31.09 31.16 237,142 -1.16(-3.58%)
Dec 08, 2016 32.54 32.85 32.04 32.32 76,134 -0.35(-1.08%)
Dec 07, 2016 32.82 33.28 32.31 32.67 127,162 +0.47(+1.46%)
Dec 06, 2016 32.45 33.07 32.12 32.20 202,295 -0.33(-1.03%)
Dec 05, 2016 32.14 32.83 31.42 32.54 234,839 -0.01(-0.03%)
Dec 02, 2016 31.35 32.64 31.32 32.55 143,521 +1.39(+4.47%)
Dec 01, 2016 31.04 31.90 30.52 31.15 169,236 -0.20(-0.63%)
Nov 30, 2016 31.50 31.65 31.04 31.35 148,454 -0.43(-1.34%)
Nov 29, 2016 31.09 32.02 30.97 31.78 87,871 -0.06(-0.20%)
Nov 28, 2016 31.08 31.88 30.93 31.84 154,928 +0.95(+3.07%)
Nov 25, 2016 30.75 31.11 30.69 30.89 98,784 +0.19(+0.62%)
Nov 23, 2016 30.70 30.70 30.70 0 -1.63(-5.03%)
Nov 22, 2016 32.18 32.46 31.38 32.33 249,247 +0.05(+0.14%)
Nov 21, 2016 31.70 32.45 31.70 32.28 218,050 +1.01(+3.24%)
Nov 18, 2016 31.52 31.82 30.76 31.27 284,393 -0.55(-1.73%)
Nov 17, 2016 32.55 33.23 31.45 31.82 136,575 -0.72(-2.22%)
Nov 16, 2016 32.76 33.14 32.10 32.55 122,920 -0.51(-1.53%)
Nov 15, 2016 31.98 33.09 31.89 33.05 206,106 +1.20(+3.78%)
Nov 14, 2016 30.94 32.31 30.53 31.85 345,974 +0.14(+0.46%)
Nov 11, 2016 34.86 34.86 31.56 31.70 589,507 -3.18(-9.12%)
Nov 10, 2016 37.82 37.96 34.66 34.89 470,679 -3.47(-9.05%)
Nov 09, 2016 39.04 39.41 37.75 38.36 302,074 +1.51(+4.10%)
Nov 08, 2016 36.68 37.52 36.23 36.85 109,706 +0.18(+0.49%)
Nov 07, 2016 36.36 36.82 35.78 36.67 276,172 -0.58(-1.55%)
Nov 04, 2016 37.95 37.95 36.89 37.25 149,778 -0.61(-1.60%)
Nov 03, 2016 37.30 38.12 37.30 37.85 117,317 +0.22(+0.58%)
Nov 02, 2016 38.71 39.27 37.41 37.64 277,347 -0.28(-0.74%)
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.