Skip to main content

Gx Silver Miners ETF (NY: SIL )

26.22 -0.07 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.55 35.05 34.42 35.03 298,827 +0.36(+1.04%)
Aug 30, 2017 34.86 34.98 34.48 34.67 113,194 -0.26(-0.74%)
Aug 29, 2017 35.47 35.75 34.63 34.93 257,418 -0.11(-0.31%)
Aug 28, 2017 34.04 35.10 34.02 35.04 233,329 +1.23(+3.64%)
Aug 25, 2017 33.96 33.97 33.40 33.81 92,893 -0.05(-0.15%)
Aug 24, 2017 33.42 33.95 33.35 33.86 114,822 +0.37(+1.10%)
Aug 23, 2017 33.40 33.51 33.16 33.49 67,315 +0.33(+1.00%)
Aug 22, 2017 33.50 33.58 33.15 33.16 45,908 -0.37(-1.10%)
Aug 21, 2017 33.24 33.53 33.24 33.53 105,350 +0.35(+1.05%)
Aug 18, 2017 33.61 33.68 33.15 33.18 72,785 -0.12(-0.36%)
Aug 17, 2017 33.65 33.75 33.21 33.30 130,906 -0.09(-0.27%)
Aug 16, 2017 32.53 33.47 32.50 33.39 96,325 +0.65(+1.99%)
Aug 15, 2017 32.74 33.00 32.60 32.74 118,282 -0.74(-2.21%)
Aug 14, 2017 33.63 33.69 33.38 33.48 51,265 -0.35(-1.03%)
Aug 11, 2017 33.89 33.99 33.60 33.83 91,108 -0.09(-0.27%)
Aug 10, 2017 33.76 34.09 33.70 33.92 119,379 +0.59(+1.77%)
Aug 09, 2017 33.34 33.57 33.00 33.33 147,396 +0.66(+2.02%)
Aug 08, 2017 32.85 33.06 32.38 32.67 88,464 +0.03(+0.09%)
Aug 07, 2017 32.68 32.91 32.52 32.64 109,917 -0.09(-0.27%)
Aug 04, 2017 33.53 33.76 32.71 32.73 138,844 -1.19(-3.51%)
Aug 03, 2017 33.96 34.17 33.81 33.92 232,742 +0.01(+0.03%)
Aug 02, 2017 34.25 34.47 33.90 33.91 133,512 -0.39(-1.14%)
Aug 01, 2017 34.40 34.77 34.28 34.30 71,599 -0.30(-0.87%)
Jul 31, 2017 34.62 34.85 34.45 34.60 74,917 +0.03(+0.09%)
Jul 28, 2017 34.05 34.60 34.05 34.57 57,456 +0.52(+1.53%)
Jul 27, 2017 34.88 34.88 33.87 34.05 85,906 -0.81(-2.32%)
Jul 26, 2017 33.66 34.88 33.57 34.86 201,325 +1.18(+3.50%)
Jul 25, 2017 33.77 34.05 33.56 33.68 47,302 +0.15(+0.45%)
Jul 24, 2017 34.17 34.19 33.45 33.53 114,420 -0.69(-2.02%)
Jul 21, 2017 34.28 34.30 33.94 34.22 58,699 +0.19(+0.56%)
Jul 20, 2017 33.73 34.11 33.55 34.03 48,995 +0.23(+0.68%)
Jul 19, 2017 34.09 34.20 33.75 33.80 65,895 -0.24(-0.71%)
Jul 18, 2017 34.16 34.22 33.91 34.04 209,784 +0.21(+0.62%)
Jul 17, 2017 33.64 33.97 33.46 33.83 112,966 +0.62(+1.87%)
Jul 14, 2017 33.06 33.38 32.95 33.21 101,408 +0.86(+2.66%)
Jul 13, 2017 32.86 32.95 32.29 32.35 69,815 -0.46(-1.40%)
Jul 12, 2017 33.01 33.33 32.74 32.81 53,493 +0.16(+0.49%)
Jul 11, 2017 32.37 32.69 32.03 32.65 114,000 +0.24(+0.74%)
Jul 10, 2017 31.46 32.47 31.32 32.41 191,340 +0.68(+2.14%)
Jul 07, 2017 32.08 32.11 31.41 31.73 199,299 -0.61(-1.89%)
Jul 06, 2017 32.61 32.85 32.14 32.34 122,721 -0.85(-2.56%)
Jul 05, 2017 33.00 33.29 32.80 33.19 122,465 +0.19(+0.58%)
Jul 03, 2017 33.53 33.95 33.00 33.00 68,936 -0.95(-2.80%)
Jun 30, 2017 33.62 34.08 33.62 33.95 84,361 +0.22(+0.65%)
Jun 29, 2017 34.19 34.19 33.58 33.73 198,232 -1.01(-2.91%)
Jun 28, 2017 34.57 34.75 34.21 34.74 57,820 +0.42(+1.22%)
Jun 27, 2017 34.61 34.93 34.28 34.32 139,480 -0.18(-0.52%)
Jun 26, 2017 34.40 34.80 34.08 34.50 60,011 -0.38(-1.09%)
Jun 23, 2017 34.50 34.90 34.41 34.88 82,109 +0.84(+2.47%)
Jun 22, 2017 33.82 34.14 33.73 34.04 127,559 +0.52(+1.55%)
Jun 21, 2017 33.14 33.80 33.09 33.52 122,320 +0.46(+1.39%)
Jun 20, 2017 33.27 33.27 33.00 33.06 80,624 -0.19(-0.57%)
Jun 19, 2017 33.39 33.73 33.22 33.25 81,361 -0.53(-1.57%)
Jun 16, 2017 33.55 33.78 33.47 33.78 98,397 +0.23(+0.69%)
Jun 15, 2017 33.56 34.00 33.52 33.55 70,506 -0.54(-1.58%)
Jun 14, 2017 36.00 36.25 33.98 34.09 187,853 -1.37(-3.86%)
Jun 13, 2017 34.70 35.49 34.70 35.46 88,310 +0.53(+1.52%)
Jun 12, 2017 35.07 35.31 34.89 34.93 63,351 -0.54(-1.52%)
Jun 09, 2017 35.60 35.97 35.12 35.47 62,323 -0.56(-1.55%)
Jun 08, 2017 36.02 36.12 35.52 36.03 59,975 -0.20(-0.55%)
Jun 07, 2017 36.32 36.55 35.97 36.23 86,101 -0.40(-1.09%)
Jun 06, 2017 35.73 36.66 35.73 36.63 126,497 +1.40(+3.97%)
Jun 05, 2017 35.31 35.55 34.81 35.23 56,254 +0.04(+0.11%)
Jun 02, 2017 35.11 35.48 35.00 35.19 48,306 +0.19(+0.54%)
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.