Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.69 36.47 35.49 36.47 201,045 +0.73(+2.03%)
Oct 28, 2016 35.74 36.33 35.22 35.74 575,381 -0.01(-0.03%)
Oct 27, 2016 36.61 36.61 35.63 35.75 102,797 -0.51(-1.41%)
Oct 26, 2016 36.92 37.24 36.01 36.26 578,422 -0.97(-2.60%)
Oct 25, 2016 36.78 37.56 36.54 37.23 197,624 +0.76(+2.09%)
Oct 24, 2016 37.73 37.91 36.13 36.47 158,921 -0.74(-2.00%)
Oct 21, 2016 37.17 37.44 36.94 37.22 108,618 -0.22(-0.60%)
Oct 20, 2016 37.79 37.79 36.78 37.44 176,583 -0.25(-0.67%)
Oct 19, 2016 37.43 37.94 37.00 37.69 166,552 +0.82(+2.21%)
Oct 18, 2016 36.16 36.93 35.83 36.87 237,812 +1.36(+3.84%)
Oct 17, 2016 34.80 35.51 34.80 35.51 163,034 +0.93(+2.70%)
Oct 14, 2016 35.11 35.61 34.57 34.58 115,813 -1.09(-3.04%)
Oct 13, 2016 35.11 36.31 34.90 35.66 269,575 +0.56(+1.58%)
Oct 12, 2016 34.56 35.32 34.28 35.11 239,759 +0.74(+2.14%)
Oct 11, 2016 35.22 35.22 34.29 34.37 146,310 -1.11(-3.13%)
Oct 10, 2016 35.52 35.75 35.28 35.48 116,252 +0.31(+0.89%)
Oct 07, 2016 35.75 36.04 34.30 35.17 221,645 +0.57(+1.66%)
Oct 06, 2016 34.48 35.17 34.09 34.60 271,119 -1.00(-2.82%)
Oct 05, 2016 36.09 36.42 34.82 35.60 420,586 -0.06(-0.18%)
Oct 04, 2016 38.42 38.42 35.55 35.66 864,407 -3.80(-9.64%)
Oct 03, 2016 40.00 40.41 39.07 39.47 163,335 -0.43(-1.08%)
Sep 30, 2016 41.75 41.75 39.87 39.90 122,780 -0.78(-1.92%)
Sep 29, 2016 40.77 40.93 40.20 40.68 46,699 -0.12(-0.29%)
Sep 28, 2016 39.86 41.20 39.24 40.79 227,427 +0.97(+2.43%)
Sep 27, 2016 40.11 40.36 39.23 39.83 189,753 -0.72(-1.77%)
Sep 26, 2016 40.97 41.61 40.44 40.54 97,243 -0.44(-1.07%)
Sep 23, 2016 41.98 42.34 40.79 40.98 129,731 -1.46(-3.44%)
Sep 22, 2016 43.23 44.01 42.01 42.44 230,236 -0.21(-0.48%)
Sep 21, 2016 40.82 42.70 40.33 42.65 443,674 +2.72(+6.81%)
Sep 20, 2016 39.91 40.04 39.43 39.93 140,747 +0.13(+0.32%)
Sep 19, 2016 40.30 40.32 39.48 39.81 144,834 +0.65(+1.65%)
Sep 16, 2016 39.29 39.93 38.81 39.16 162,377 -0.86(-2.15%)
Sep 15, 2016 39.79 40.53 39.01 40.02 94,477 +0.18(+0.45%)
Sep 14, 2016 40.44 40.90 39.63 39.84 111,250 +0.25(+0.63%)
Sep 13, 2016 41.24 41.29 39.11 39.59 309,804 -2.18(-5.22%)
Sep 12, 2016 39.56 41.98 39.02 41.77 247,249 +1.19(+2.94%)
Sep 09, 2016 42.83 42.83 40.28 40.58 292,272 -2.83(-6.51%)
Sep 08, 2016 44.09 44.33 43.27 43.40 265,970 -0.74(-1.69%)
Sep 07, 2016 44.11 44.31 43.00 44.15 189,045 +0.20(+0.45%)
Sep 06, 2016 43.05 44.09 42.34 43.95 599,736 +2.21(+5.29%)
Sep 02, 2016 41.57 41.74 41.74 41.74 361,328 +1.87(+4.68%)
Sep 01, 2016 38.48 40.00 38.10 39.88 223,630 +1.20(+3.11%)
Aug 31, 2016 39.29 39.39 38.41 38.68 435,853 -0.99(-2.49%)
Aug 30, 2016 41.28 41.69 39.32 39.66 361,787 -2.16(-5.17%)
Aug 29, 2016 40.88 42.09 40.88 41.83 273,199 +0.49(+1.19%)
Aug 26, 2016 42.24 43.01 40.82 41.33 328,087 +0.02(+0.04%)
Aug 25, 2016 40.52 41.97 39.83 41.31 295,761 +0.54(+1.32%)
Aug 24, 2016 43.91 44.17 40.55 40.78 875,470 -3.55(-8.01%)
Aug 23, 2016 45.28 45.48 44.23 44.33 278,008 -0.70(-1.55%)
Aug 22, 2016 44.85 45.31 44.58 45.03 476,296 -1.26(-2.73%)
Aug 19, 2016 47.02 47.05 46.20 46.29 157,597 -1.48(-3.10%)
Aug 18, 2016 47.38 47.91 47.09 47.77 194,535 +0.79(+1.68%)
Aug 17, 2016 47.72 47.73 46.12 46.98 337,925 -1.09(-2.26%)
Aug 16, 2016 47.88 48.37 47.79 48.07 578,108 +0.19(+0.39%)
Aug 15, 2016 48.09 48.39 47.63 47.88 451,111 +0.30(+0.62%)
Aug 12, 2016 48.23 48.74 47.33 47.58 200,740 -0.21(-0.43%)
Aug 11, 2016 47.51 48.60 47.43 47.79 180,890 +0.26(+0.55%)
Aug 10, 2016 48.01 48.35 47.19 47.53 301,545 +0.73(+1.55%)
Aug 09, 2016 46.38 47.09 46.36 46.80 178,123 +0.53(+1.14%)
Aug 08, 2016 45.24 46.70 45.22 46.27 216,966 +0.94(+2.08%)
Aug 05, 2016 45.54 45.75 44.71 45.33 240,663 -1.30(-2.79%)
Aug 04, 2016 46.43 46.88 46.42 46.63 162,003 +0.19(+0.41%)
Aug 03, 2016 46.64 46.88 45.63 46.45 211,740 -0.48(-1.01%)
Aug 02, 2016 46.98 47.66 46.68 46.92 308,898 +0.58(+1.26%)
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.