Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.45 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.02 30.37 29.64 30.23 84,015 +0.33(+1.10%)
Jan 30, 2018 30.42 30.47 29.89 29.91 130,041 -0.38(-1.27%)
Jan 29, 2018 30.82 30.84 30.20 30.29 227,461 -0.70(-2.26%)
Jan 26, 2018 31.02 31.15 30.84 30.99 130,093 +0.18(+0.58%)
Jan 25, 2018 31.74 31.84 30.77 30.81 369,784 -0.94(-2.95%)
Jan 24, 2018 31.44 31.91 31.34 31.75 339,363 +0.79(+2.54%)
Jan 23, 2018 30.76 30.99 30.42 30.96 205,012 +0.07(+0.24%)
Jan 22, 2018 30.98 31.08 30.76 30.89 68,633 -0.07(-0.21%)
Jan 19, 2018 31.02 31.11 30.75 30.95 97,513 +0.32(+1.04%)
Jan 18, 2018 31.17 31.18 30.60 30.64 158,188 -0.62(-1.98%)
Jan 17, 2018 31.33 31.63 31.14 31.25 97,752 -0.32(-1.01%)
Jan 16, 2018 31.46 31.68 31.35 31.57 257,409 -0.02(-0.06%)
Jan 12, 2018 31.59 31.59 31.59 0 +0.66(+2.15%)
Jan 11, 2018 30.69 31.01 30.69 30.93 169,663 +0.20(+0.64%)
Jan 10, 2018 30.69 30.88 30.47 30.73 100,468 +0.32(+1.05%)
Jan 09, 2018 30.40 30.48 30.11 30.41 112,254 -0.07(-0.25%)
Jan 08, 2018 30.58 30.73 30.37 30.49 124,457 -0.19(-0.61%)
Jan 05, 2018 30.84 30.84 30.59 30.67 63,227 -0.13(-0.43%)
Jan 04, 2018 30.66 30.82 30.45 30.81 107,453 +0.09(+0.30%)
Jan 03, 2018 31.21 31.21 30.47 30.71 213,837 -0.71(-2.26%)
Jan 02, 2018 30.76 31.43 30.70 31.42 237,626 +0.88(+2.88%)
Dec 29, 2017 30.54 30.54 30.54 0 +0.17(+0.55%)
Dec 28, 2017 30.35 30.51 30.13 30.37 96,891 +0.02(+0.05%)
Dec 27, 2017 30.42 30.47 30.25 30.36 131,775 -0.05(-0.15%)
Dec 26, 2017 30.31 30.45 30.13 30.41 258,795 +0.36(+1.18%)
Dec 22, 2017 29.94 30.05 29.71 30.05 274,218 +0.18(+0.60%)
Dec 21, 2017 29.73 30.03 29.55 29.87 141,049 +0.07(+0.22%)
Dec 20, 2017 29.55 29.99 29.50 29.81 190,872 +0.46(+1.56%)
Dec 19, 2017 29.49 29.55 29.19 29.35 117,826 -0.20(-0.67%)
Dec 18, 2017 29.37 29.69 29.26 29.55 524,301 +0.51(+1.74%)
Dec 15, 2017 29.18 29.36 28.89 29.04 176,244 +0.13(+0.45%)
Dec 14, 2017 29.04 29.10 28.59 28.91 234,696 -0.19(-0.64%)
Dec 13, 2017 28.04 29.22 28.03 29.10 578,040 +1.05(+3.74%)
Dec 12, 2017 28.19 28.26 27.85 28.05 203,292 -0.23(-0.83%)
Dec 11, 2017 28.06 28.54 28.06 28.28 205,453 +0.31(+1.10%)
Dec 08, 2017 27.71 28.02 27.71 27.97 127,949 +0.27(+0.98%)
Dec 07, 2017 27.54 27.94 27.52 27.70 139,388 -0.14(-0.50%)
Dec 06, 2017 28.10 28.18 27.82 27.84 366,932 -0.46(-1.62%)
Dec 05, 2017 28.53 28.54 28.17 28.30 286,981 -0.34(-1.18%)
Dec 04, 2017 28.86 28.86 28.59 28.64 177,754 -0.43(-1.48%)
Dec 01, 2017 28.90 29.31 28.83 29.07 563,574 +0.00(+0.00%)
Nov 30, 2017 28.88 29.24 28.84 29.07 562,494 +0.03(+0.10%)
Nov 29, 2017 29.19 29.25 28.91 29.04 583,680 -0.46(-1.55%)
Nov 28, 2017 29.38 29.55 29.19 29.50 587,296 +0.16(+0.54%)
Nov 27, 2017 29.93 29.93 29.31 29.34 104,046 -0.32(-1.07%)
Nov 24, 2017 29.71 30.00 29.57 29.66 41,524 -0.04(-0.13%)
Nov 22, 2017 29.53 29.84 29.50 29.70 82,252 +0.57(+1.96%)
Nov 21, 2017 28.87 29.17 28.87 29.12 80,886 +0.44(+1.53%)
Nov 20, 2017 28.89 28.95 28.58 28.68 125,626 -0.38(-1.32%)
Nov 17, 2017 28.72 29.15 28.67 29.07 145,975 +0.45(+1.57%)
Nov 16, 2017 28.48 28.63 28.42 28.62 101,060 +0.03(+0.10%)
Nov 15, 2017 28.58 28.67 28.33 28.59 42,699 +0.08(+0.30%)
Nov 14, 2017 28.54 28.73 28.40 28.51 77,581 -0.13(-0.46%)
Nov 13, 2017 28.80 28.82 28.58 28.64 159,801 -0.18(-0.62%)
Nov 10, 2017 29.37 29.38 28.79 28.82 136,302 -0.58(-1.97%)
Nov 09, 2017 29.73 29.73 29.30 29.40 73,076 -0.33(-1.10%)
Nov 08, 2017 29.84 29.99 29.64 29.72 135,546 +0.16(+0.54%)
Nov 07, 2017 29.82 29.82 29.47 29.56 141,652 -0.33(-1.10%)
Nov 06, 2017 29.39 29.94 29.39 29.89 65,604 +0.58(+1.98%)
Nov 03, 2017 29.88 29.90 29.23 29.31 196,915 -0.51(-1.69%)
Nov 02, 2017 30.02 30.24 29.73 29.82 53,025 -0.21(-0.69%)
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.