Skip to main content

GX Silver Miners ETF (NY: SIL )

27.06 +0.19 (+0.71%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.89 27.95 27.44 27.44 73,469 -0.52(-1.86%)
Feb 27, 2018 28.43 28.43 27.90 27.96 114,092 -0.73(-2.56%)
Feb 26, 2018 28.52 28.70 28.41 28.69 127,106 +0.44(+1.54%)
Feb 23, 2018 28.17 28.30 27.96 28.25 87,958 +0.11(+0.40%)
Feb 22, 2018 28.13 28.14 61,917 +0.04(+0.13%)
Feb 21, 2018 28.49 28.85 28.11 28.11 89,744 -0.15(-0.53%)
Feb 20, 2018 28.69 28.83 28.21 28.25 347,566 -0.79(-2.72%)
Feb 16, 2018 29.04 29.04 29.04 0 -0.48(-1.63%)
Feb 15, 2018 29.24 29.57 29.04 29.53 104,659 +0.39(+1.34%)
Feb 14, 2018 27.92 29.22 27.85 29.14 193,753 +1.32(+4.74%)
Feb 13, 2018 27.94 27.98 27.58 27.82 104,615 -0.07(-0.23%)
Feb 12, 2018 26.96 27.94 26.93 27.88 677,264 +1.17(+4.38%)
Feb 09, 2018 27.35 27.35 26.18 26.71 193,902 -0.54(-1.98%)
Feb 08, 2018 27.71 27.87 27.25 27.25 112,411 -0.24(-0.88%)
Feb 07, 2018 28.02 28.24 27.47 27.49 139,757 -0.93(-3.27%)
Feb 06, 2018 28.31 28.65 28.22 28.42 191,201 -0.25(-0.87%)
Feb 05, 2018 28.73 28.90 28.36 28.67 125,508 +0.03(+0.10%)
Feb 02, 2018 29.45 29.45 28.64 28.64 209,841 -1.31(-4.37%)
Feb 01, 2018 29.79 30.11 29.67 29.95 54,273 -0.04(-0.12%)
Jan 31, 2018 29.78 30.12 29.40 29.99 84,701 +0.32(+1.10%)
Jan 30, 2018 30.18 30.22 29.65 29.66 131,102 -0.38(-1.27%)
Jan 29, 2018 30.57 30.59 29.95 30.05 229,318 -0.70(-2.26%)
Jan 26, 2018 30.77 30.90 30.59 30.74 131,155 +0.18(+0.58%)
Jan 25, 2018 31.48 31.59 30.52 30.57 372,802 -0.93(-2.95%)
Jan 24, 2018 31.19 31.65 31.08 31.49 342,134 +0.78(+2.54%)
Jan 23, 2018 30.51 30.74 30.18 30.71 206,686 +0.07(+0.24%)
Jan 22, 2018 30.73 30.82 30.51 30.64 69,193 -0.07(-0.21%)
Jan 19, 2018 30.77 30.86 30.50 30.70 98,309 +0.32(+1.04%)
Jan 18, 2018 30.92 30.93 30.35 30.39 159,479 -0.61(-1.98%)
Jan 17, 2018 31.08 31.38 30.89 31.00 98,550 -0.32(-1.01%)
Jan 16, 2018 31.21 31.42 31.09 31.32 259,511 -0.02(-0.06%)
Jan 12, 2018 31.34 31.34 31.34 0 +0.66(+2.15%)
Jan 11, 2018 30.44 30.76 30.44 30.68 171,048 +0.19(+0.64%)
Jan 10, 2018 30.44 30.63 30.22 30.48 101,288 +0.32(+1.05%)
Jan 09, 2018 30.16 30.23 29.87 30.17 113,170 -0.07(-0.25%)
Jan 08, 2018 30.33 30.48 30.12 30.24 125,473 -0.19(-0.61%)
Jan 05, 2018 30.59 30.59 30.35 30.43 63,744 -0.13(-0.43%)
Jan 04, 2018 30.42 30.57 30.20 30.56 108,330 +0.09(+0.30%)
Jan 03, 2018 30.95 30.95 30.22 30.46 215,583 -0.71(-2.26%)
Jan 02, 2018 30.51 31.17 30.45 31.17 239,566 +0.87(+2.88%)
Dec 29, 2017 30.30 30.30 30.30 0 +0.17(+0.55%)
Dec 28, 2017 30.10 30.26 29.89 30.13 97,682 +0.02(+0.05%)
Dec 27, 2017 30.17 30.22 30.00 30.11 132,851 -0.05(-0.15%)
Dec 26, 2017 30.07 30.21 29.88 30.16 260,907 +0.35(+1.18%)
Dec 22, 2017 29.70 29.81 29.47 29.81 276,456 +0.18(+0.59%)
Dec 21, 2017 29.49 29.79 29.32 29.63 142,201 +0.07(+0.22%)
Dec 20, 2017 29.31 29.75 29.26 29.57 192,430 +0.45(+1.56%)
Dec 19, 2017 29.25 29.32 28.95 29.11 118,788 -0.19(-0.67%)
Dec 18, 2017 29.13 29.45 29.02 29.31 528,580 +0.50(+1.74%)
Dec 15, 2017 28.94 29.12 28.66 28.80 177,683 +0.13(+0.45%)
Dec 14, 2017 28.80 28.86 28.36 28.68 236,612 -0.19(-0.64%)
Dec 13, 2017 27.81 28.98 27.80 28.86 582,759 +1.04(+3.74%)
Dec 12, 2017 27.96 28.03 27.63 27.82 204,951 -0.23(-0.83%)
Dec 11, 2017 27.83 28.31 27.83 28.05 207,130 +0.31(+1.10%)
Dec 08, 2017 27.49 27.79 27.49 27.75 128,994 +0.27(+0.98%)
Dec 07, 2017 27.32 27.72 27.30 27.48 140,526 -0.14(-0.50%)
Dec 06, 2017 27.87 27.95 27.60 27.62 369,928 -0.45(-1.62%)
Dec 05, 2017 28.29 28.31 27.94 28.07 289,324 -0.33(-1.18%)
Dec 04, 2017 28.63 28.63 28.36 28.41 179,205 -0.43(-1.48%)
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.