Skip to main content

Gx Silver Miners ETF (NY: SIL )

21.53 -0.69 (-3.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.64 32.64 32.64 0 +0.18(+0.55%)
Dec 28, 2017 32.43 32.60 32.20 32.46 90,667 +0.01(+0.03%)
Dec 27, 2017 32.51 32.57 32.33 32.45 123,285 -0.05(-0.15%)
Dec 26, 2017 32.40 32.55 32.20 32.50 242,121 +0.38(+1.18%)
Dec 22, 2017 32.00 32.12 31.76 32.12 256,550 +0.19(+0.60%)
Dec 21, 2017 31.78 32.10 31.59 31.93 131,962 +0.07(+0.22%)
Dec 20, 2017 31.58 32.06 31.53 31.86 178,574 +0.49(+1.56%)
Dec 19, 2017 31.52 31.59 31.20 31.37 110,235 -0.21(-0.66%)
Dec 18, 2017 31.39 31.73 31.27 31.58 490,520 +0.54(+1.74%)
Dec 15, 2017 31.19 31.38 30.88 31.04 164,889 +0.14(+0.45%)
Dec 14, 2017 31.04 31.10 30.56 30.90 219,575 -0.20(-0.64%)
Dec 13, 2017 29.97 31.23 29.96 31.10 540,797 +1.12(+3.74%)
Dec 12, 2017 30.13 30.21 29.77 29.98 190,194 -0.25(-0.83%)
Dec 11, 2017 29.99 30.51 29.99 30.23 192,216 +0.33(+1.10%)
Dec 08, 2017 29.62 29.95 29.62 29.90 119,706 +0.29(+0.98%)
Dec 07, 2017 29.44 29.87 29.42 29.61 130,408 -0.15(-0.50%)
Dec 06, 2017 30.03 30.12 29.74 29.76 343,291 -0.49(-1.62%)
Dec 05, 2017 30.49 30.51 30.11 30.25 268,491 -0.36(-1.18%)
Dec 04, 2017 30.85 30.85 30.56 30.61 166,302 -0.46(-1.48%)
Dec 01, 2017 30.89 31.33 30.82 31.07 527,263 +0.00(+0.00%)
Nov 30, 2017 30.87 31.25 30.83 31.07 526,253 +0.03(+0.10%)
Nov 29, 2017 31.20 31.26 30.90 31.04 546,074 -0.49(-1.55%)
Nov 28, 2017 31.40 31.59 31.20 31.53 549,457 +0.17(+0.54%)
Nov 27, 2017 31.99 31.99 31.33 31.36 97,343 -0.34(-1.07%)
Nov 24, 2017 31.76 32.07 31.61 31.70 38,849 -0.04(-0.13%)
Nov 22, 2017 31.56 31.90 31.53 31.74 76,953 +0.61(+1.96%)
Nov 21, 2017 30.86 31.18 30.86 31.13 75,675 +0.47(+1.53%)
Nov 20, 2017 30.88 30.94 30.55 30.66 117,532 -0.41(-1.32%)
Nov 17, 2017 30.70 31.16 30.64 31.07 136,570 +0.48(+1.57%)
Nov 16, 2017 30.44 30.60 30.38 30.59 94,549 +0.03(+0.10%)
Nov 15, 2017 30.55 30.64 30.28 30.56 39,948 +0.09(+0.30%)
Nov 14, 2017 30.51 30.71 30.36 30.47 72,583 -0.14(-0.46%)
Nov 13, 2017 30.78 30.80 30.55 30.61 149,505 -0.19(-0.62%)
Nov 10, 2017 31.39 31.40 30.77 30.80 127,520 -0.62(-1.97%)
Nov 09, 2017 31.78 31.78 31.32 31.42 68,368 -0.35(-1.10%)
Nov 08, 2017 31.90 32.06 31.68 31.77 126,813 +0.17(+0.54%)
Nov 07, 2017 31.87 31.87 31.50 31.60 132,526 -0.35(-1.10%)
Nov 06, 2017 31.41 32.00 31.41 31.95 61,378 +0.62(+1.98%)
Nov 03, 2017 31.94 31.96 31.24 31.33 184,228 -0.54(-1.69%)
Nov 02, 2017 32.09 32.32 31.78 31.87 49,609 -0.22(-0.69%)
Nov 01, 2017 32.41 32.45 32.01 32.09 57,349 +0.05(+0.16%)
Oct 31, 2017 32.19 32.19 31.72 32.04 51,477 -0.28(-0.87%)
Oct 30, 2017 32.35 32.06 32.32 92,810 +0.31(+0.97%)
Oct 27, 2017 31.74 32.10 31.53 32.01 124,950 +0.13(+0.41%)
Oct 26, 2017 32.63 32.63 31.86 31.88 150,183 -0.85(-2.60%)
Oct 25, 2017 33.19 33.19 32.67 32.73 130,940 -0.45(-1.36%)
Oct 24, 2017 33.25 33.33 33.10 33.18 77,268 -0.35(-1.04%)
Oct 23, 2017 33.11 33.60 33.11 33.53 68,571 +0.24(+0.72%)
Oct 20, 2017 33.50 33.50 33.15 33.29 93,280 -0.46(-1.36%)
Oct 19, 2017 33.53 33.76 33.48 33.75 72,983 +0.37(+1.11%)
Oct 18, 2017 33.58 33.60 33.14 33.38 71,281 -0.23(-0.68%)
Oct 17, 2017 33.50 33.66 33.22 33.61 81,960 +0.00(+0.00%)
Oct 16, 2017 34.31 34.41 33.50 33.61 76,364 -0.71(-2.07%)
Oct 13, 2017 34.62 34.70 34.16 34.32 36,777 -0.06(-0.17%)
Oct 12, 2017 34.26 34.71 34.12 34.38 52,426 -0.04(-0.12%)
Oct 11, 2017 34.19 34.44 33.77 34.42 100,666 +0.34(+1.00%)
Oct 10, 2017 34.43 34.63 34.05 34.08 185,939 -0.24(-0.70%)
Oct 09, 2017 34.23 34.44 34.15 34.32 85,582 +0.34(+1.00%)
Oct 06, 2017 33.61 34.02 33.20 33.98 67,027 +0.30(+0.89%)
Oct 05, 2017 33.94 34.15 33.65 33.68 76,168 -0.28(-0.82%)
Oct 04, 2017 33.62 34.09 33.60 33.96 351,182 +0.39(+1.16%)
Oct 03, 2017 33.15 33.64 33.15 33.57 144,607 +0.43(+1.30%)
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.