Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.51 28.51 28.51 0 +0.58(+2.06%)
Mar 28, 2018 28.21 28.21 27.92 27.93 84,301 -0.35(-1.25%)
Mar 27, 2018 28.55 28.63 28.27 28.29 54,057 -0.41(-1.42%)
Mar 26, 2018 28.77 28.89 28.58 28.69 89,000 +0.32(+1.14%)
Mar 23, 2018 28.55 28.71 28.30 28.37 96,055 +0.45(+1.60%)
Mar 22, 2018 27.95 28.08 27.84 27.92 59,426 -0.32(-1.12%)
Mar 21, 2018 27.63 28.30 27.57 28.24 197,220 +0.99(+3.64%)
Mar 20, 2018 27.48 27.50 27.13 27.25 77,178 -0.30(-1.08%)
Mar 19, 2018 27.71 27.77 27.38 27.54 126,959 -0.29(-1.03%)
Mar 16, 2018 27.75 27.92 27.60 27.83 60,729 -0.02(-0.07%)
Mar 15, 2018 28.13 28.14 27.78 27.85 71,979 -0.49(-1.74%)
Mar 14, 2018 28.56 28.64 28.25 28.34 147,869 -0.19(-0.68%)
Mar 13, 2018 28.42 28.67 28.34 28.54 69,806 +0.16(+0.56%)
Mar 12, 2018 28.02 28.43 28.01 28.38 76,555 +0.12(+0.43%)
Mar 09, 2018 28.06 28.40 27.99 28.26 79,979 +0.21(+0.76%)
Mar 08, 2018 28.02 28.05 27.76 28.05 49,652 +0.00(+0.00%)
Mar 07, 2018 27.97 28.05 68,663 -0.42(-1.47%)
Mar 06, 2018 28.23 28.58 28.14 28.46 126,458 +0.66(+2.37%)
Mar 05, 2018 27.65 27.88 27.53 27.80 74,407 +0.01(+0.03%)
Mar 02, 2018 27.72 27.97 27.63 27.79 107,223 +0.20(+0.74%)
Mar 01, 2018 27.33 27.66 26.91 27.59 194,104 +0.16(+0.58%)
Feb 28, 2018 27.89 27.94 27.43 27.43 73,481 -0.52(-1.86%)
Feb 27, 2018 28.43 28.43 27.89 27.95 114,110 -0.73(-2.56%)
Feb 26, 2018 28.52 28.69 28.41 28.69 127,127 +0.44(+1.54%)
Feb 23, 2018 28.17 28.30 27.95 28.25 87,972 +0.11(+0.40%)
Feb 22, 2018 28.13 28.14 61,927 +0.04(+0.13%)
Feb 21, 2018 28.48 28.84 28.10 28.10 89,758 -0.15(-0.53%)
Feb 20, 2018 28.69 28.82 28.20 28.25 347,622 -0.79(-2.72%)
Feb 16, 2018 29.04 29.04 29.04 0 -0.48(-1.63%)
Feb 15, 2018 29.23 29.57 29.04 29.52 104,676 +0.39(+1.34%)
Feb 14, 2018 27.92 29.21 27.84 29.13 193,784 +1.32(+4.74%)
Feb 13, 2018 27.93 27.98 27.58 27.81 104,632 -0.06(-0.23%)
Feb 12, 2018 26.96 27.93 26.92 27.88 677,373 +1.17(+4.38%)
Feb 09, 2018 27.35 27.35 26.18 26.71 193,933 -0.54(-1.98%)
Feb 08, 2018 27.70 27.87 27.24 27.25 112,429 -0.24(-0.88%)
Feb 07, 2018 28.02 28.24 27.47 27.49 139,779 -0.93(-3.27%)
Feb 06, 2018 28.30 28.65 28.21 28.42 191,231 -0.25(-0.87%)
Feb 05, 2018 28.72 28.90 28.35 28.67 125,528 +0.03(+0.10%)
Feb 02, 2018 29.45 29.45 28.64 28.64 209,875 -1.31(-4.37%)
Feb 01, 2018 29.79 30.11 29.67 29.95 54,282 -0.04(-0.12%)
Jan 31, 2018 29.77 30.11 29.39 29.98 84,714 +0.32(+1.10%)
Jan 30, 2018 30.17 30.22 29.64 29.66 131,123 -0.38(-1.27%)
Jan 29, 2018 30.57 30.59 29.95 30.04 229,355 -0.70(-2.26%)
Jan 26, 2018 30.76 30.89 30.59 30.74 131,176 +0.18(+0.58%)
Jan 25, 2018 31.48 31.58 30.51 30.56 372,862 -0.93(-2.95%)
Jan 24, 2018 31.18 31.65 31.08 31.49 342,189 +0.78(+2.54%)
Jan 23, 2018 30.50 30.74 30.17 30.71 206,719 +0.07(+0.24%)
Jan 22, 2018 30.73 30.82 30.50 30.63 69,204 -0.07(-0.21%)
Jan 19, 2018 30.76 30.86 30.50 30.70 98,325 +0.32(+1.04%)
Jan 18, 2018 30.91 30.92 30.35 30.38 159,505 -0.61(-1.98%)
Jan 17, 2018 31.07 31.37 30.88 31.00 98,566 -0.32(-1.01%)
Jan 16, 2018 31.20 31.41 31.09 31.31 259,552 -0.02(-0.06%)
Jan 12, 2018 31.33 31.33 31.33 0 +0.66(+2.15%)
Jan 11, 2018 30.44 30.75 30.44 30.67 171,076 +0.19(+0.64%)
Jan 10, 2018 30.44 30.62 30.22 30.48 101,304 +0.32(+1.05%)
Jan 09, 2018 30.15 30.23 29.86 30.16 113,189 -0.07(-0.25%)
Jan 08, 2018 30.33 30.48 30.11 30.24 125,493 -0.19(-0.61%)
Jan 05, 2018 30.59 30.59 30.34 30.42 63,754 -0.13(-0.43%)
Jan 04, 2018 30.41 30.56 30.20 30.55 108,347 +0.09(+0.30%)
Jan 03, 2018 30.95 30.95 30.22 30.46 215,617 -0.71(-2.26%)
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.