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 (%)
Feb 29, 2016 20.59 21.06 20.59 20.88 72,320 +0.43(+2.11%)
Feb 26, 2016 20.83 20.95 20.38 20.45 128,351 -0.40(-1.94%)
Feb 25, 2016 20.60 20.94 20.44 20.85 145,177 +0.21(+1.00%)
Feb 24, 2016 20.85 21.14 20.43 20.65 117,458 +0.22(+1.10%)
Feb 23, 2016 20.38 20.74 20.31 20.42 62,177 +0.04(+0.18%)
Feb 22, 2016 19.83 20.59 19.76 20.39 75,266 -0.06(-0.31%)
Feb 19, 2016 20.48 20.95 20.32 20.45 108,761 -0.13(-0.65%)
Feb 18, 2016 19.33 20.70 19.33 20.59 119,057 +1.06(+5.42%)
Feb 17, 2016 19.21 19.78 19.06 19.53 64,191 +0.57(+2.98%)
Feb 16, 2016 19.28 19.49 18.76 18.96 151,868 -0.90(-4.52%)
Feb 12, 2016 18.95 19.86 19.86 19.86 151,844 +0.60(+3.12%)
Feb 11, 2016 19.19 19.52 18.77 19.26 207,337 +1.23(+6.82%)
Feb 10, 2016 18.12 18.13 17.37 18.03 92,000 -0.14(-0.79%)
Feb 09, 2016 18.75 18.91 18.13 18.17 120,189 -0.44(-2.36%)
Feb 08, 2016 18.33 19.05 18.33 18.61 236,372 +0.50(+2.77%)
Feb 05, 2016 17.45 18.12 17.04 18.11 128,366 +0.40(+2.28%)
Feb 04, 2016 17.47 18.14 17.39 17.71 198,832 +0.58(+3.41%)
Feb 03, 2016 16.46 17.16 16.46 17.12 127,375 +0.91(+5.59%)
Feb 02, 2016 16.41 16.50 16.01 16.22 59,666 -0.36(-2.16%)
Feb 01, 2016 16.24 16.67 16.24 16.58 57,295 +0.42(+2.61%)
Jan 29, 2016 15.46 16.15 15.46 16.15 33,282 +0.70(+4.53%)
Jan 28, 2016 15.40 15.71 15.34 15.45 43,216 -0.08(-0.52%)
Jan 27, 2016 15.26 15.72 15.16 15.54 52,286 +0.25(+1.64%)
Jan 26, 2016 14.72 15.35 14.72 15.28 83,753 +0.83(+5.77%)
Jan 25, 2016 14.60 14.78 14.42 14.45 35,495 +0.09(+0.62%)
Jan 22, 2016 14.00 14.70 13.98 14.36 66,541 +0.35(+2.50%)
Jan 21, 2016 13.84 14.06 13.59 14.01 56,292 +0.15(+1.10%)
Jan 20, 2016 13.87 13.96 13.41 13.86 71,766 +0.04(+0.26%)
Jan 19, 2016 14.71 14.71 13.71 13.82 120,202 -0.80(-5.46%)
Jan 15, 2016 15.24 14.62 14.62 14.62 94,206 -0.47(-3.09%)
Jan 14, 2016 15.31 15.39 14.89 15.09 50,671 -0.35(-2.27%)
Jan 13, 2016 15.31 15.80 15.31 15.44 56,950 +0.07(+0.47%)
Jan 12, 2016 16.00 16.00 15.19 15.37 203,999 -0.76(-4.73%)
Jan 11, 2016 16.86 16.86 15.96 16.13 63,643 -0.65(-3.85%)
Jan 08, 2016 16.88 17.05 16.56 16.77 127,360 -0.31(-1.84%)
Jan 07, 2016 16.94 17.31 16.77 17.09 88,269 +0.19(+1.11%)
Jan 06, 2016 16.86 17.00 16.72 16.90 39,681 +0.15(+0.91%)
Jan 05, 2016 16.96 16.98 16.65 16.75 30,070 -0.14(-0.85%)
Jan 04, 2016 16.95 17.18 16.67 16.89 58,201 +0.29(+1.73%)
Dec 31, 2015 16.50 16.60 16.60 16.60 56,189 +0.08(+0.49%)
Dec 30, 2015 16.57 16.70 16.44 16.52 48,138 -0.28(-1.65%)
Dec 29, 2015 16.83 17.02 16.73 16.80 87,243 +0.03(+0.16%)
Dec 28, 2015 17.02 17.07 16.75 16.77 117,764 -0.59(-3.40%)
Dec 24, 2015 17.05 17.36 17.36 17.36 56,065 +0.34(+1.99%)
Dec 23, 2015 16.76 17.07 16.73 17.02 124,810 +0.37(+2.20%)
Dec 22, 2015 16.39 16.77 16.39 16.66 83,459 +0.17(+1.03%)
Dec 21, 2015 16.56 16.73 16.39 16.49 116,257 +0.27(+1.65%)
Dec 18, 2015 16.16 16.49 16.11 16.22 92,774 +0.21(+1.34%)
Dec 17, 2015 16.48 16.50 15.96 16.00 86,542 -0.96(-5.64%)
Dec 16, 2015 16.59 17.02 16.43 16.96 44,290 +0.61(+3.72%)
Dec 15, 2015 16.51 16.52 16.27 16.35 40,721 +0.06(+0.38%)
Dec 14, 2015 16.96 16.97 16.29 16.29 162,879 -0.68(-4.00%)
Dec 11, 2015 16.84 17.11 16.73 16.97 70,349 -0.02(-0.10%)
Dec 10, 2015 16.97 17.24 16.77 16.99 63,820 +0.02(+0.10%)
Dec 09, 2015 16.98 17.42 16.88 16.97 65,150 +0.13(+0.74%)
Dec 08, 2015 17.10 17.14 16.76 16.84 102,245 -0.42(-2.43%)
Dec 07, 2015 17.96 17.96 17.12 17.26 77,535 -0.88(-4.83%)
Dec 04, 2015 17.66 18.21 17.64 18.14 134,443 +0.63(+3.62%)
Dec 03, 2015 17.58 17.64 17.29 17.51 484,757 +0.09(+0.51%)
Dec 02, 2015 17.42 17.65 17.24 17.42 54,585 -0.31(-1.76%)
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.