Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 44.84 45.96 44.62 45.62 218,446 +1.17(+2.64%)
Jul 28, 2016 44.55 44.84 43.67 44.45 237,516 +0.48(+1.10%)
Jul 27, 2016 43.00 44.28 42.16 43.96 344,244 +1.63(+3.86%)
Jul 26, 2016 41.76 42.63 41.26 42.33 199,109 +1.36(+3.33%)
Jul 25, 2016 42.03 42.03 40.29 40.97 365,932 -1.49(-3.51%)
Jul 22, 2016 42.03 42.66 41.92 42.46 96,148 -0.14(-0.34%)
Jul 21, 2016 41.23 42.73 41.23 42.60 392,226 +1.40(+3.40%)
Jul 20, 2016 42.87 42.87 41.15 41.20 736,874 -2.74(-6.23%)
Jul 19, 2016 44.29 44.53 43.77 43.94 308,468 -0.56(-1.25%)
Jul 18, 2016 44.02 44.50 43.87 44.49 388,104 +0.11(+0.24%)
Jul 15, 2016 44.51 44.84 44.08 44.38 134,490 -0.74(-1.65%)
Jul 14, 2016 44.29 45.21 43.71 45.13 314,588 -0.03(-0.06%)
Jul 13, 2016 44.78 45.45 44.12 45.16 362,248 +1.57(+3.60%)
Jul 12, 2016 45.11 45.11 43.51 43.59 341,074 -1.45(-3.23%)
Jul 11, 2016 43.91 45.24 43.68 45.04 396,599 +1.12(+2.55%)
Jul 08, 2016 42.52 44.03 42.20 43.92 350,993 +1.57(+3.71%)
Jul 07, 2016 43.45 43.45 41.91 42.35 311,642 -1.62(-3.69%)
Jul 06, 2016 42.80 44.07 42.69 43.97 632,804 +2.11(+5.03%)
Jul 05, 2016 42.02 42.50 40.94 41.86 656,585 +0.65(+1.59%)
Jul 01, 2016 40.36 41.21 41.21 41.21 763,017 +2.36(+6.07%)
Jun 30, 2016 38.12 38.90 37.89 38.85 265,163 +1.03(+2.73%)
Jun 29, 2016 37.25 38.16 36.77 37.82 328,710 +1.85(+5.14%)
Jun 28, 2016 35.44 36.27 34.98 35.97 147,104 +0.17(+0.48%)
Jun 27, 2016 36.32 36.57 34.97 35.80 250,318 +0.28(+0.78%)
Jun 24, 2016 36.50 36.78 35.25 35.52 275,548 +0.91(+2.64%)
Jun 23, 2016 34.26 34.96 34.26 34.61 66,399 +0.37(+1.07%)
Jun 22, 2016 34.19 34.36 33.74 34.24 54,230 +0.15(+0.45%)
Jun 21, 2016 34.10 34.43 33.93 34.09 152,444 -0.78(-2.24%)
Jun 20, 2016 33.81 35.09 33.24 34.87 138,409 +0.61(+1.78%)
Jun 17, 2016 34.46 34.78 33.88 34.26 91,763 +0.37(+1.08%)
Jun 16, 2016 35.87 35.87 33.56 33.89 289,905 -0.74(-2.12%)
Jun 15, 2016 32.90 34.95 32.90 34.63 275,615 +1.41(+4.24%)
Jun 14, 2016 34.20 34.34 32.75 33.22 136,632 -0.91(-2.65%)
Jun 13, 2016 34.80 34.87 33.68 34.12 184,409 +0.05(+0.16%)
Jun 10, 2016 34.99 35.25 34.00 34.07 180,165 -0.62(-1.78%)
Jun 09, 2016 34.45 34.83 34.08 34.69 274,317 +0.42(+1.23%)
Jun 08, 2016 34.92 34.96 34.20 34.27 283,661 +1.31(+3.97%)
Jun 07, 2016 32.82 33.29 32.45 32.96 126,285 -0.17(-0.51%)
Jun 06, 2016 33.07 33.19 32.54 33.13 163,480 +0.30(+0.93%)
Jun 03, 2016 31.40 32.83 31.11 32.82 262,361 +2.90(+9.68%)
Jun 02, 2016 30.01 30.25 29.49 29.93 74,233 +0.22(+0.72%)
Jun 01, 2016 29.98 30.13 29.27 29.71 245,229 -0.04(-0.15%)
May 31, 2016 29.03 30.21 28.88 29.76 134,361 +0.41(+1.41%)
May 27, 2016 30.03 29.34 29.34 29.34 205,054 -1.02(-3.37%)
May 26, 2016 30.97 31.36 30.11 30.37 110,876 -0.02(-0.06%)
May 25, 2016 29.66 30.59 28.94 30.38 172,045 +0.71(+2.39%)
May 24, 2016 30.81 31.08 29.63 29.68 327,615 -1.91(-6.05%)
May 23, 2016 31.03 31.92 30.86 31.59 94,753 -0.10(-0.31%)
May 20, 2016 31.83 32.05 30.81 31.69 166,558 +0.35(+1.12%)
May 19, 2016 30.24 31.52 29.86 31.34 218,983 -0.13(-0.43%)
May 18, 2016 32.98 33.59 31.31 31.47 301,689 -2.30(-6.80%)
May 17, 2016 32.73 34.07 32.62 33.77 214,865 +1.03(+3.15%)
May 16, 2016 32.69 33.28 32.49 32.73 218,596 +0.77(+2.41%)
May 13, 2016 31.42 32.37 31.42 31.96 79,600 +0.20(+0.62%)
May 12, 2016 31.66 32.36 31.35 31.77 151,620 +0.29(+0.91%)
May 11, 2016 31.34 31.82 30.66 31.48 208,646 +1.00(+3.27%)
May 10, 2016 29.49 30.73 29.46 30.48 142,800 +0.90(+3.03%)
May 09, 2016 30.79 30.79 29.45 29.59 140,368 -2.01(-6.36%)
May 06, 2016 30.99 31.91 30.86 31.60 148,870 +1.30(+4.29%)
May 05, 2016 29.92 30.70 29.86 30.30 135,851 +0.74(+2.49%)
May 04, 2016 30.50 31.21 29.25 29.56 454,270 -1.66(-5.31%)
May 03, 2016 32.29 32.39 30.81 31.22 350,265 -0.96(-2.98%)
May 02, 2016 33.32 33.36 31.92 32.18 356,209 -0.72(-2.18%)
Apr 29, 2016 32.29 33.05 32.27 32.90 415,846 +1.41(+4.47%)
Apr 28, 2016 30.92 31.92 30.61 31.49 214,849 +0.98(+3.20%)
Apr 27, 2016 30.62 30.86 30.00 30.51 181,010 +0.30(+1.01%)
Apr 26, 2016 29.42 30.21 29.03 30.21 94,531 +1.07(+3.66%)
Apr 25, 2016 29.60 29.63 29.00 29.14 214,448 -0.27(-0.92%)
Apr 22, 2016 29.80 30.45 28.97 29.41 185,276 -0.58(-1.94%)
Apr 21, 2016 30.70 30.73 29.55 29.99 334,312 +0.34(+1.15%)
Apr 20, 2016 30.30 30.94 29.57 29.65 280,288 -0.35(-1.17%)
Apr 19, 2016 28.54 30.13 28.54 30.00 632,063 +2.54(+9.24%)
Apr 18, 2016 27.49 27.53 26.91 27.46 113,670 +0.19(+0.69%)
Apr 15, 2016 26.57 27.39 26.30 27.27 196,988 +0.81(+3.05%)
Apr 14, 2016 27.11 27.16 26.07 26.47 129,640 -0.75(-2.77%)
Apr 13, 2016 27.17 27.78 27.05 27.22 162,571 -0.10(-0.36%)
Apr 12, 2016 26.90 27.41 26.59 27.32 421,403 +0.73(+2.73%)
Apr 11, 2016 25.86 26.73 25.56 26.59 427,367 +1.48(+5.89%)
Apr 08, 2016 24.37 25.17 24.37 25.11 141,669 +0.83(+3.40%)
Apr 07, 2016 24.24 24.40 24.13 24.29 83,684 +0.44(+1.84%)
Apr 06, 2016 23.45 23.93 23.43 23.85 40,123 +0.21(+0.87%)
Apr 05, 2016 23.57 23.71 23.03 23.64 92,759 +0.47(+2.01%)
Apr 04, 2016 23.77 23.77 23.14 23.17 43,834 -0.61(-2.56%)
Apr 01, 2016 23.36 23.78 22.83 23.78 86,140 +0.01(+0.04%)
Mar 31, 2016 24.66 24.66 23.73 23.78 75,750 -0.44(-1.81%)
Mar 30, 2016 24.42 24.66 23.94 24.21 67,973 -0.23(-0.95%)
Mar 29, 2016 23.60 24.52 23.30 24.45 80,039 +0.95(+4.05%)
Mar 28, 2016 23.97 23.97 23.17 23.50 48,200 -0.06(-0.27%)
Mar 24, 2016 23.67 23.56 23.56 23.56 81,843 +0.11(+0.46%)
Mar 23, 2016 24.13 24.17 23.29 23.45 252,780 -1.36(-5.49%)
Mar 22, 2016 25.17 25.24 24.58 24.82 97,249 -0.14(-0.57%)
Mar 21, 2016 24.63 25.13 24.57 24.96 102,426 +0.26(+1.05%)
Mar 18, 2016 24.39 25.08 24.39 24.70 88,814 +0.19(+0.77%)
Mar 17, 2016 24.65 25.45 24.24 24.51 314,875 +0.61(+2.55%)
Mar 16, 2016 22.29 24.01 22.07 23.90 111,111 +1.37(+6.09%)
Mar 15, 2016 22.69 22.81 22.00 22.53 118,807 -0.20(-0.87%)
Mar 14, 2016 23.40 23.64 22.70 22.73 133,559 -0.43(-1.86%)
Mar 11, 2016 23.30 23.71 23.04 23.16 110,391 -0.16(-0.69%)
Mar 10, 2016 22.45 23.36 22.45 23.32 84,851 +0.87(+3.88%)
Mar 09, 2016 21.81 22.59 21.46 22.45 106,857 +0.23(+1.05%)
Mar 08, 2016 23.62 23.63 22.21 22.21 192,624 -1.00(-4.29%)
Mar 07, 2016 22.53 23.34 22.53 23.21 168,732 +1.00(+4.52%)
Mar 04, 2016 21.94 23.20 21.94 22.21 455,365 +0.44(+2.02%)
Mar 03, 2016 20.70 21.88 20.70 21.77 154,683 +1.12(+5.43%)
Mar 02, 2016 20.09 20.75 19.73 20.65 98,756 +0.58(+2.91%)
Mar 01, 2016 20.91 20.95 20.00 20.06 101,245 -0.82(-3.91%)
Feb 29, 2016 20.59 21.06 20.59 20.88 72,331 +0.43(+2.11%)
Feb 26, 2016 20.82 20.95 20.38 20.45 128,370 -0.40(-1.94%)
Feb 25, 2016 20.60 20.94 20.44 20.85 145,199 +0.21(+1.00%)
Feb 24, 2016 20.85 21.14 20.43 20.65 117,476 +0.22(+1.10%)
Feb 23, 2016 20.38 20.73 20.30 20.42 62,186 +0.04(+0.18%)
Feb 22, 2016 19.83 20.58 19.76 20.39 75,278 -0.06(-0.31%)
Feb 19, 2016 20.47 20.95 20.31 20.45 108,778 -0.13(-0.65%)
Feb 18, 2016 19.33 20.70 19.33 20.58 119,075 +1.06(+5.42%)
Feb 17, 2016 19.21 19.78 19.06 19.52 64,201 +0.57(+2.98%)
Feb 16, 2016 19.28 19.49 18.75 18.96 151,890 -0.90(-4.52%)
Feb 12, 2016 18.95 19.86 19.86 19.86 151,867 +0.60(+3.12%)
Feb 11, 2016 19.18 19.52 18.77 19.25 207,368 +1.23(+6.82%)
Feb 10, 2016 18.12 18.12 17.36 18.03 92,014 -0.14(-0.79%)
Feb 09, 2016 18.74 18.91 18.12 18.17 120,207 -0.44(-2.36%)
Feb 08, 2016 18.33 19.05 18.33 18.61 236,408 +0.50(+2.77%)
Feb 05, 2016 17.44 18.12 17.04 18.11 128,386 +0.40(+2.28%)
Feb 04, 2016 17.47 18.13 17.39 17.70 198,862 +0.58(+3.40%)
Feb 03, 2016 16.46 17.16 16.46 17.12 127,394 +0.91(+5.59%)
Feb 02, 2016 16.40 16.50 16.01 16.21 59,675 -0.36(-2.16%)
Feb 01, 2016 16.24 16.66 16.24 16.57 57,303 +0.42(+2.61%)
Jan 29, 2016 15.46 16.15 15.46 16.15 33,287 +0.70(+4.53%)
Jan 28, 2016 15.40 15.71 15.34 15.45 43,223 -0.08(-0.52%)
Jan 27, 2016 15.26 15.72 15.16 15.53 52,293 +0.25(+1.64%)
Jan 26, 2016 14.72 15.34 14.72 15.28 83,765 +0.83(+5.77%)
Jan 25, 2016 14.60 14.78 14.42 14.45 35,500 +0.09(+0.62%)
Jan 22, 2016 14.00 14.70 13.98 14.36 66,551 +0.35(+2.50%)
Jan 21, 2016 13.84 14.06 13.59 14.01 56,301 +0.15(+1.10%)
Jan 20, 2016 13.87 13.96 13.41 13.86 71,776 +0.04(+0.26%)
Jan 19, 2016 14.71 14.71 13.71 13.82 120,220 -0.80(-5.46%)
Jan 15, 2016 15.24 14.62 14.62 14.62 94,220 -0.47(-3.09%)
Jan 14, 2016 15.31 15.39 14.89 15.08 50,679 -0.35(-2.27%)
Jan 13, 2016 15.31 15.79 15.31 15.43 56,959 +0.07(+0.47%)
Jan 12, 2016 16.00 16.00 15.18 15.36 204,029 -0.76(-4.73%)
Jan 11, 2016 16.86 16.86 15.95 16.13 63,652 -0.65(-3.85%)
Jan 08, 2016 16.88 17.05 16.56 16.77 127,379 -0.31(-1.84%)
Jan 07, 2016 16.94 17.31 16.77 17.08 88,282 +0.19(+1.11%)
Jan 06, 2016 16.86 17.00 16.72 16.90 39,687 +0.15(+0.91%)
Jan 05, 2016 16.96 16.98 16.64 16.74 30,074 -0.14(-0.85%)
Jan 04, 2016 16.95 17.17 16.66 16.89 58,210 +0.29(+1.73%)
Dec 31, 2015 16.49 16.60 16.60 16.60 56,197 +0.08(+0.49%)
Dec 30, 2015 16.56 16.70 16.44 16.52 48,146 -0.28(-1.65%)
Dec 29, 2015 16.82 17.01 16.73 16.80 87,256 +0.03(+0.16%)
Dec 28, 2015 17.02 17.07 16.74 16.77 117,779 -0.59(-3.40%)
Dec 24, 2015 17.05 17.36 17.36 17.36 56,072 +0.34(+1.99%)
Dec 23, 2015 16.75 17.07 16.73 17.02 124,826 +0.37(+2.20%)
Dec 22, 2015 16.39 16.77 16.39 16.65 83,470 +0.17(+1.03%)
Dec 21, 2015 16.56 16.73 16.39 16.48 116,272 +0.27(+1.65%)
Dec 18, 2015 16.15 16.48 16.11 16.22 92,786 +0.21(+1.34%)
Dec 17, 2015 16.48 16.50 15.96 16.00 86,553 -0.96(-5.64%)
Dec 16, 2015 16.59 17.02 16.43 16.96 44,295 +0.61(+3.72%)
Dec 15, 2015 16.51 16.52 16.27 16.35 40,726 +0.06(+0.38%)
Dec 14, 2015 16.96 16.97 16.29 16.29 162,900 -0.68(-4.00%)
Dec 11, 2015 16.84 17.11 16.72 16.97 70,358 -0.02(-0.10%)
Dec 10, 2015 16.97 17.24 16.77 16.99 63,828 +0.02(+0.10%)
Dec 09, 2015 16.98 17.41 16.88 16.97 65,159 +0.13(+0.74%)
Dec 08, 2015 17.10 17.14 16.75 16.84 102,258 -0.42(-2.43%)
Dec 07, 2015 17.96 17.96 17.12 17.26 77,545 -0.88(-4.83%)
Dec 04, 2015 17.66 18.21 17.64 18.14 134,460 +0.63(+3.62%)
Dec 03, 2015 17.57 17.64 17.29 17.50 484,820 +0.09(+0.51%)
Dec 02, 2015 17.41 17.65 17.24 17.41 54,592 -0.31(-1.76%)
Dec 01, 2015 17.43 17.82 17.33 17.73 67,747 +0.43(+2.48%)
Nov 30, 2015 17.22 17.54 17.04 17.30 73,836 +0.06(+0.36%)
Nov 27, 2015 17.38 17.39 17.06 17.24 38,580 -0.08(-0.46%)
Nov 25, 2015 17.15 17.32 17.32 17.32 60,549 -0.05(-0.31%)
Nov 24, 2015 16.99 17.47 16.94 17.37 97,421 +0.54(+3.18%)
Nov 23, 2015 16.74 17.07 16.74 16.83 85,769 -0.05(-0.32%)
Nov 20, 2015 17.53 17.57 16.82 16.89 57,913 -0.55(-3.18%)
Nov 19, 2015 17.22 17.56 17.07 17.44 137,518 +0.35(+2.04%)
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.