Skip to main content

GX Silver Miners ETF (NY: SIL )

26.25 -0.45 (-1.69%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.19 32.19 31.72 32.04 51,477 -0.28(-0.87%)
Oct 30, 2017 32.35 32.06 32.32 92,810 +0.31(+0.97%)
Oct 27, 2017 31.74 32.10 31.53 32.01 124,950 +0.13(+0.41%)
Oct 26, 2017 32.63 32.63 31.86 31.88 150,183 -0.85(-2.60%)
Oct 25, 2017 33.19 33.19 32.67 32.73 130,940 -0.45(-1.36%)
Oct 24, 2017 33.25 33.33 33.10 33.18 77,268 -0.35(-1.04%)
Oct 23, 2017 33.11 33.60 33.11 33.53 68,571 +0.24(+0.72%)
Oct 20, 2017 33.50 33.50 33.15 33.29 93,280 -0.46(-1.36%)
Oct 19, 2017 33.53 33.76 33.48 33.75 72,983 +0.37(+1.11%)
Oct 18, 2017 33.58 33.60 33.14 33.38 71,281 -0.23(-0.68%)
Oct 17, 2017 33.50 33.66 33.22 33.61 81,960 +0.00(+0.00%)
Oct 16, 2017 34.31 34.41 33.50 33.61 76,364 -0.71(-2.07%)
Oct 13, 2017 34.62 34.70 34.16 34.32 36,777 -0.06(-0.17%)
Oct 12, 2017 34.26 34.71 34.12 34.38 52,426 -0.04(-0.12%)
Oct 11, 2017 34.19 34.44 33.77 34.42 100,666 +0.34(+1.00%)
Oct 10, 2017 34.43 34.63 34.05 34.08 185,939 -0.24(-0.70%)
Oct 09, 2017 34.23 34.44 34.15 34.32 85,582 +0.34(+1.00%)
Oct 06, 2017 33.61 34.02 33.20 33.98 67,027 +0.30(+0.89%)
Oct 05, 2017 33.94 34.15 33.65 33.68 76,168 -0.28(-0.82%)
Oct 04, 2017 33.62 34.09 33.60 33.96 351,182 +0.39(+1.16%)
Oct 03, 2017 33.15 33.64 33.15 33.57 144,607 +0.43(+1.30%)
Oct 02, 2017 32.83 33.24 32.83 33.14 60,123 +0.15(+0.45%)
Sep 29, 2017 33.12 33.23 32.92 32.99 34,603 -0.06(-0.18%)
Sep 28, 2017 32.98 33.18 32.82 33.05 35,549 +0.08(+0.24%)
Sep 27, 2017 33.02 33.05 32.73 32.97 74,247 -0.37(-1.11%)
Sep 26, 2017 33.60 33.81 33.29 33.34 132,143 -0.55(-1.62%)
Sep 25, 2017 33.26 33.96 33.26 33.89 197,924 +0.40(+1.19%)
Sep 22, 2017 33.17 33.49 33.17 33.49 58,297 +0.57(+1.73%)
Sep 21, 2017 32.78 33.33 32.53 32.92 184,741 -0.23(-0.69%)
Sep 20, 2017 33.60 34.14 32.90 33.15 180,227 -0.42(-1.25%)
Sep 19, 2017 33.28 33.67 33.28 33.57 80,480 +0.31(+0.93%)
Sep 18, 2017 33.75 33.75 33.25 33.26 171,693 -0.76(-2.23%)
Sep 15, 2017 34.29 34.45 34.00 34.02 143,005 -0.34(-0.99%)
Sep 14, 2017 34.14 34.45 34.09 34.36 98,611 +0.02(+0.06%)
Sep 13, 2017 35.10 35.10 34.31 34.34 295,510 -0.97(-2.75%)
Sep 12, 2017 34.87 35.41 34.67 35.31 129,479 +0.44(+1.26%)
Sep 11, 2017 35.25 35.58 34.82 34.87 141,841 -0.71(-2.00%)
Sep 08, 2017 36.35 36.35 35.46 35.58 116,295 -0.75(-2.06%)
Sep 07, 2017 35.91 36.36 35.83 36.33 159,111 +0.97(+2.74%)
Sep 06, 2017 35.85 36.00 35.26 35.36 197,740 -0.51(-1.42%)
Sep 05, 2017 35.60 35.90 35.50 35.87 216,298 +0.73(+2.08%)
Sep 01, 2017 35.09 35.20 34.69 35.14 176,176 +0.11(+0.31%)
Aug 31, 2017 34.55 35.05 34.42 35.03 298,827 +0.36(+1.04%)
Aug 30, 2017 34.86 34.98 34.48 34.67 113,194 -0.26(-0.74%)
Aug 29, 2017 35.47 35.75 34.63 34.93 257,418 -0.11(-0.31%)
Aug 28, 2017 34.04 35.10 34.02 35.04 233,329 +1.23(+3.64%)
Aug 25, 2017 33.96 33.97 33.40 33.81 92,893 -0.05(-0.15%)
Aug 24, 2017 33.42 33.95 33.35 33.86 114,822 +0.37(+1.10%)
Aug 23, 2017 33.40 33.51 33.16 33.49 67,315 +0.33(+1.00%)
Aug 22, 2017 33.50 33.58 33.15 33.16 45,908 -0.37(-1.10%)
Aug 21, 2017 33.24 33.53 33.24 33.53 105,350 +0.35(+1.05%)
Aug 18, 2017 33.61 33.68 33.15 33.18 72,785 -0.12(-0.36%)
Aug 17, 2017 33.65 33.75 33.21 33.30 130,906 -0.09(-0.27%)
Aug 16, 2017 32.53 33.47 32.50 33.39 96,325 +0.65(+1.99%)
Aug 15, 2017 32.74 33.00 32.60 32.74 118,282 -0.74(-2.21%)
Aug 14, 2017 33.63 33.69 33.38 33.48 51,265 -0.35(-1.03%)
Aug 11, 2017 33.89 33.99 33.60 33.83 91,108 -0.09(-0.27%)
Aug 10, 2017 33.76 34.09 33.70 33.92 119,379 +0.59(+1.77%)
Aug 09, 2017 33.34 33.57 33.00 33.33 147,396 +0.66(+2.02%)
Aug 08, 2017 32.85 33.06 32.38 32.67 88,464 +0.03(+0.09%)
Aug 07, 2017 32.68 32.91 32.52 32.64 109,917 -0.09(-0.27%)
Aug 04, 2017 33.53 33.76 32.71 32.73 138,844 -1.19(-3.51%)
Aug 03, 2017 33.96 34.17 33.81 33.92 232,742 +0.01(+0.03%)
Aug 02, 2017 34.25 34.47 33.90 33.91 133,512 -0.39(-1.14%)
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.