Skip to main content

GX Silver Miners ETF (NY: SIL )

35.03 +0.73 (+2.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.97 34.30 33.22 33.76 205,296 +0.46(+1.39%)
Feb 27, 2017 35.51 36.15 33.22 33.29 614,120 -2.23(-6.27%)
Feb 24, 2017 36.72 36.95 35.48 35.52 229,230 -0.81(-2.22%)
Feb 23, 2017 36.75 36.85 36.17 36.33 223,806 +0.49(+1.37%)
Feb 22, 2017 36.09 36.33 35.32 35.83 124,163 -0.30(-0.82%)
Feb 21, 2017 36.01 36.39 35.31 36.13 174,123 -0.24(-0.66%)
Feb 17, 2017 36.37 36.37 36.37 0 -0.45(-1.23%)
Feb 16, 2017 36.65 37.14 36.60 36.83 170,435 +0.34(+0.94%)
Feb 15, 2017 36.49 36.71 36.11 36.48 117,141 -0.61(-1.65%)
Feb 14, 2017 37.42 37.46 36.55 37.10 142,093 +0.17(+0.45%)
Feb 13, 2017 37.11 37.24 36.88 36.93 172,153 -0.45(-1.19%)
Feb 10, 2017 36.56 37.80 36.42 37.37 199,551 +0.50(+1.36%)
Feb 09, 2017 38.23 38.42 36.77 36.87 232,139 -1.35(-3.54%)
Feb 08, 2017 38.26 38.67 37.90 38.23 206,573 +0.34(+0.91%)
Feb 07, 2017 37.39 38.40 37.26 37.88 329,019 +0.17(+0.44%)
Feb 06, 2017 36.90 37.73 36.44 37.72 298,731 +1.36(+3.75%)
Feb 03, 2017 36.26 36.64 36.07 36.35 123,159 +0.06(+0.15%)
Feb 02, 2017 36.52 36.70 36.12 36.30 362,330 +0.49(+1.37%)
Feb 01, 2017 35.08 35.88 34.79 35.81 235,165 +0.38(+1.07%)
Jan 31, 2017 35.20 35.56 35.09 35.43 302,316 +1.11(+3.25%)
Jan 30, 2017 34.79 35.04 34.12 34.31 150,100 -0.35(-1.02%)
Jan 27, 2017 33.75 34.68 33.73 34.66 246,272 +0.99(+2.95%)
Jan 26, 2017 34.28 34.28 33.59 33.67 249,396 -1.45(-4.12%)
Jan 25, 2017 34.74 35.15 34.47 35.12 281,886 -0.20(-0.58%)
Jan 24, 2017 35.56 36.18 35.13 35.32 226,982 -0.27(-0.76%)
Jan 23, 2017 34.92 35.60 34.86 35.59 435,415 +1.11(+3.23%)
Jan 20, 2017 34.09 34.91 33.78 34.48 161,123 +0.50(+1.47%)
Jan 19, 2017 33.67 34.15 33.40 33.98 169,400 -0.21(-0.62%)
Jan 18, 2017 34.79 35.18 33.89 34.19 227,300 -0.68(-1.94%)
Jan 17, 2017 34.90 35.11 34.55 34.87 343,761 +0.90(+2.65%)
Jan 13, 2017 33.97 33.97 33.97 0 +0.63(+1.89%)
Jan 12, 2017 34.33 34.53 33.11 33.34 324,575 -0.16(-0.47%)
Jan 11, 2017 33.40 33.94 32.57 33.50 167,340 -0.29(-0.85%)
Jan 10, 2017 33.62 34.41 33.31 33.78 274,347 +0.56(+1.68%)
Jan 09, 2017 33.40 33.81 33.05 33.23 218,957 +0.29(+0.87%)
Jan 06, 2017 33.99 34.17 32.47 32.94 385,283 -1.74(-5.03%)
Jan 05, 2017 32.80 34.78 32.80 34.68 501,174 +2.66(+8.32%)
Jan 04, 2017 31.84 32.09 31.32 32.02 321,237 +0.58(+1.86%)
Jan 03, 2017 30.20 31.44 30.16 31.44 339,973 +1.64(+5.51%)
Dec 30, 2016 29.79 29.79 29.79 0 -1.54(-4.92%)
Dec 29, 2016 29.69 31.36 29.69 31.33 369,009 +2.03(+6.93%)
Dec 28, 2016 28.64 29.35 28.64 29.30 174,523 +0.52(+1.82%)
Dec 27, 2016 28.38 28.78 28.25 28.78 295,089 +0.75(+2.69%)
Dec 23, 2016 28.03 28.03 28.03 0 +0.37(+1.33%)
Dec 22, 2016 27.67 28.30 27.62 27.66 72,849 -0.08(-0.29%)
Dec 21, 2016 28.14 28.16 27.62 27.74 157,958 -0.23(-0.83%)
Dec 20, 2016 27.72 28.07 27.35 27.97 283,934 -0.22(-0.76%)
Dec 19, 2016 28.37 28.59 28.07 28.19 307,859 -0.06(-0.22%)
Dec 16, 2016 28.73 29.02 28.14 28.25 175,975 -0.30(-1.04%)
Dec 15, 2016 29.33 29.53 28.38 28.55 681,489 -1.85(-6.08%)
Dec 14, 2016 32.10 32.54 30.37 30.39 220,400 -1.30(-4.10%)
Dec 13, 2016 31.23 31.72 31.18 31.69 62,538 +0.39(+1.23%)
Dec 12, 2016 31.38 31.75 31.04 31.31 125,304 +0.40(+1.31%)
Dec 09, 2016 32.07 32.30 30.83 30.90 239,114 -1.15(-3.58%)
Dec 08, 2016 32.27 32.58 31.78 32.05 76,767 -0.35(-1.08%)
Dec 07, 2016 32.55 33.00 32.04 32.40 128,219 +0.47(+1.46%)
Dec 06, 2016 32.19 32.79 31.86 31.94 203,977 -0.33(-1.03%)
Dec 05, 2016 31.87 32.56 31.16 32.27 236,791 -0.01(-0.03%)
Dec 02, 2016 31.09 32.37 31.07 32.28 144,714 +1.38(+4.47%)
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.