Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.49 16.60 16.60 16.60 56,197 +0.08(+0.49%)
Dec 30, 2015 16.56 16.70 16.44 16.52 48,146 -0.28(-1.65%)
Dec 29, 2015 16.82 17.01 16.73 16.80 87,256 +0.03(+0.16%)
Dec 28, 2015 17.02 17.07 16.74 16.77 117,779 -0.59(-3.40%)
Dec 24, 2015 17.05 17.36 17.36 17.36 56,072 +0.34(+1.99%)
Dec 23, 2015 16.75 17.07 16.73 17.02 124,826 +0.37(+2.20%)
Dec 22, 2015 16.39 16.77 16.39 16.65 83,470 +0.17(+1.03%)
Dec 21, 2015 16.56 16.73 16.39 16.48 116,272 +0.27(+1.65%)
Dec 18, 2015 16.15 16.48 16.11 16.22 92,786 +0.21(+1.34%)
Dec 17, 2015 16.48 16.50 15.96 16.00 86,553 -0.96(-5.64%)
Dec 16, 2015 16.59 17.02 16.43 16.96 44,295 +0.61(+3.72%)
Dec 15, 2015 16.51 16.52 16.27 16.35 40,726 +0.06(+0.38%)
Dec 14, 2015 16.96 16.97 16.29 16.29 162,900 -0.68(-4.00%)
Dec 11, 2015 16.84 17.11 16.72 16.97 70,358 -0.02(-0.10%)
Dec 10, 2015 16.97 17.24 16.77 16.99 63,828 +0.02(+0.10%)
Dec 09, 2015 16.98 17.41 16.88 16.97 65,159 +0.13(+0.74%)
Dec 08, 2015 17.10 17.14 16.75 16.84 102,258 -0.42(-2.43%)
Dec 07, 2015 17.96 17.96 17.12 17.26 77,545 -0.88(-4.83%)
Dec 04, 2015 17.66 18.21 17.64 18.14 134,460 +0.63(+3.62%)
Dec 03, 2015 17.57 17.64 17.29 17.50 484,820 +0.09(+0.51%)
Dec 02, 2015 17.41 17.65 17.24 17.41 54,592 -0.31(-1.76%)
Dec 01, 2015 17.43 17.82 17.33 17.73 67,747 +0.43(+2.48%)
Nov 30, 2015 17.22 17.54 17.04 17.30 73,836 +0.06(+0.36%)
Nov 27, 2015 17.38 17.39 17.06 17.24 38,580 -0.08(-0.46%)
Nov 25, 2015 17.15 17.32 17.32 17.32 60,549 -0.05(-0.31%)
Nov 24, 2015 16.99 17.47 16.94 17.37 97,421 +0.54(+3.18%)
Nov 23, 2015 16.74 17.07 16.74 16.83 85,769 -0.05(-0.32%)
Nov 20, 2015 17.53 17.57 16.82 16.89 57,913 -0.55(-3.18%)
Nov 19, 2015 17.22 17.56 17.07 17.44 137,518 +0.35(+2.04%)
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.