Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.24 31.39 30.79 31.10 149,666 -0.42(-1.34%)
Nov 29, 2016 30.84 31.76 30.72 31.52 88,588 -0.06(-0.20%)
Nov 28, 2016 30.83 31.62 30.68 31.58 156,192 +0.94(+3.07%)
Nov 25, 2016 30.51 30.86 30.44 30.64 99,590 +0.19(+0.62%)
Nov 23, 2016 30.45 30.45 30.45 0 -1.61(-5.03%)
Nov 22, 2016 31.92 32.20 31.12 32.07 251,281 +0.04(+0.14%)
Nov 21, 2016 31.44 32.18 31.44 32.02 219,830 +1.00(+3.24%)
Nov 18, 2016 31.27 31.56 30.51 31.02 286,714 -0.55(-1.73%)
Nov 17, 2016 32.29 32.96 31.20 31.56 137,690 -0.72(-2.22%)
Nov 16, 2016 32.50 32.87 31.84 32.28 123,924 -0.50(-1.53%)
Nov 15, 2016 31.72 32.82 31.63 32.78 207,788 +1.19(+3.78%)
Nov 14, 2016 30.69 32.05 30.28 31.59 348,799 +0.14(+0.46%)
Nov 11, 2016 34.58 34.58 31.30 31.45 594,319 -3.16(-9.12%)
Nov 10, 2016 37.51 37.65 34.38 34.61 474,521 -3.44(-9.05%)
Nov 09, 2016 38.72 39.09 37.44 38.05 304,540 +1.50(+4.10%)
Nov 08, 2016 36.38 37.22 35.93 36.55 110,602 +0.18(+0.49%)
Nov 07, 2016 36.07 36.52 35.49 36.37 278,426 -0.57(-1.55%)
Nov 04, 2016 37.65 37.65 36.59 36.95 151,000 -0.60(-1.60%)
Nov 03, 2016 37.00 37.82 37.00 37.55 118,275 +0.22(+0.58%)
Nov 02, 2016 38.40 38.95 37.11 37.33 279,611 -0.28(-0.74%)
Nov 01, 2016 37.41 38.12 37.24 37.61 236,079 +1.14(+3.12%)
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%)
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.