Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.03 30.22 28.88 29.76 134,341 +0.41(+1.41%)
May 27, 2016 30.03 29.35 29.35 29.35 205,023 -1.02(-3.37%)
May 26, 2016 30.97 31.37 30.11 30.37 110,860 -0.02(-0.06%)
May 25, 2016 29.66 30.60 28.95 30.39 172,019 +0.71(+2.39%)
May 24, 2016 30.81 31.09 29.64 29.68 327,566 -1.91(-6.05%)
May 23, 2016 31.04 31.92 30.86 31.59 94,739 -0.10(-0.31%)
May 20, 2016 31.83 32.06 30.81 31.69 166,533 +0.35(+1.12%)
May 19, 2016 30.25 31.53 29.87 31.34 218,950 -0.13(-0.43%)
May 18, 2016 32.98 33.59 31.31 31.47 301,643 -2.30(-6.80%)
May 17, 2016 32.74 34.08 32.63 33.77 214,833 +1.03(+3.15%)
May 16, 2016 32.69 33.29 32.50 32.74 218,563 +0.77(+2.41%)
May 13, 2016 31.42 32.38 31.42 31.97 79,588 +0.20(+0.62%)
May 12, 2016 31.66 32.36 31.36 31.77 151,597 +0.29(+0.91%)
May 11, 2016 31.34 31.82 30.67 31.48 208,614 +1.00(+3.27%)
May 10, 2016 29.49 30.73 29.47 30.49 142,778 +0.90(+3.03%)
May 09, 2016 30.79 30.79 29.45 29.59 140,347 -2.01(-6.36%)
May 06, 2016 31.00 31.91 30.87 31.60 148,847 +1.30(+4.29%)
May 05, 2016 29.92 30.70 29.86 30.30 135,830 +0.74(+2.49%)
May 04, 2016 30.51 31.21 29.25 29.56 454,201 -1.66(-5.31%)
May 03, 2016 32.29 32.40 30.81 31.22 350,212 -0.96(-2.98%)
May 02, 2016 33.32 33.37 31.92 32.18 356,156 -0.72(-2.18%)
Apr 29, 2016 32.29 33.05 32.27 32.90 415,783 +1.41(+4.47%)
Apr 28, 2016 30.93 31.93 30.61 31.49 214,816 +0.98(+3.20%)
Apr 27, 2016 30.62 30.86 30.00 30.51 180,982 +0.30(+1.01%)
Apr 26, 2016 29.42 30.22 29.03 30.21 94,517 +1.07(+3.66%)
Apr 25, 2016 29.60 29.64 29.00 29.14 214,416 -0.27(-0.91%)
Apr 22, 2016 29.81 30.45 28.97 29.41 185,248 -0.58(-1.94%)
Apr 21, 2016 30.70 30.74 29.56 29.99 334,262 +0.34(+1.15%)
Apr 20, 2016 30.30 30.95 29.57 29.65 280,246 -0.35(-1.17%)
Apr 19, 2016 28.54 30.14 28.54 30.00 631,968 +2.54(+9.24%)
Apr 18, 2016 27.49 27.54 26.92 27.47 113,653 +0.19(+0.69%)
Apr 15, 2016 26.58 27.39 26.30 27.28 196,958 +0.81(+3.05%)
Apr 14, 2016 27.12 27.17 26.07 26.47 129,620 -0.75(-2.77%)
Apr 13, 2016 27.18 27.79 27.05 27.22 162,547 -0.10(-0.36%)
Apr 12, 2016 26.90 27.41 26.60 27.32 421,340 +0.73(+2.73%)
Apr 11, 2016 25.87 26.73 25.56 26.60 427,303 +1.48(+5.89%)
Apr 08, 2016 24.37 25.17 24.37 25.12 141,648 +0.83(+3.40%)
Apr 07, 2016 24.25 24.41 24.14 24.29 83,671 +0.44(+1.84%)
Apr 06, 2016 23.46 23.93 23.44 23.85 40,117 +0.21(+0.87%)
Apr 05, 2016 23.57 23.71 23.03 23.64 92,745 +0.47(+2.01%)
Apr 04, 2016 23.77 23.77 23.14 23.18 43,827 -0.61(-2.56%)
Apr 01, 2016 23.37 23.79 22.84 23.79 86,127 +0.01(+0.04%)
Mar 31, 2016 24.67 24.67 23.73 23.78 75,739 -0.44(-1.82%)
Mar 30, 2016 24.42 24.67 23.94 24.22 67,963 -0.23(-0.95%)
Mar 29, 2016 23.60 24.52 23.30 24.45 80,027 +0.95(+4.05%)
Mar 28, 2016 23.98 23.98 23.17 23.50 48,193 -0.06(-0.27%)
Mar 24, 2016 23.67 23.56 23.56 23.56 81,831 +0.11(+0.46%)
Mar 23, 2016 24.14 24.17 23.29 23.46 252,742 -1.36(-5.49%)
Mar 22, 2016 25.17 25.24 24.59 24.82 97,235 -0.14(-0.57%)
Mar 21, 2016 24.63 25.13 24.58 24.96 102,411 +0.26(+1.05%)
Mar 18, 2016 24.40 25.08 24.40 24.70 88,801 +0.19(+0.77%)
Mar 17, 2016 24.66 25.46 24.25 24.51 314,828 +0.61(+2.55%)
Mar 16, 2016 22.29 24.01 22.07 23.90 111,095 +1.37(+6.09%)
Mar 15, 2016 22.69 22.81 22.00 22.53 118,790 -0.20(-0.87%)
Mar 14, 2016 23.40 23.64 22.70 22.73 133,539 -0.43(-1.86%)
Mar 11, 2016 23.30 23.71 23.04 23.16 110,375 -0.16(-0.69%)
Mar 10, 2016 22.45 23.37 22.45 23.32 84,839 +0.87(+3.88%)
Mar 09, 2016 21.81 22.59 21.46 22.45 106,840 +0.23(+1.05%)
Mar 08, 2016 23.63 23.64 22.22 22.22 192,595 -1.00(-4.29%)
Mar 07, 2016 22.53 23.35 22.53 23.21 168,707 +1.00(+4.52%)
Mar 04, 2016 21.94 23.20 21.94 22.21 455,296 +0.44(+2.02%)
Mar 03, 2016 20.70 21.89 20.70 21.77 154,659 +1.12(+5.43%)
Mar 02, 2016 20.09 20.76 19.73 20.65 98,741 +0.58(+2.91%)
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.