Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.69 32.80 32.22 32.50 229,573 -0.21(-0.65%)
May 30, 2017 33.06 33.38 32.66 32.72 100,310 -0.62(-1.86%)
May 26, 2017 33.31 33.56 33.25 33.34 146,488 +0.24(+0.73%)
May 25, 2017 33.12 33.25 32.83 33.10 80,767 -0.20(-0.61%)
May 24, 2017 32.86 33.31 32.52 33.30 151,408 +0.32(+0.96%)
May 23, 2017 34.20 34.26 32.97 32.99 273,374 -1.03(-3.03%)
May 22, 2017 33.69 34.15 33.69 34.02 130,855 +0.36(+1.08%)
May 19, 2017 33.83 33.92 33.54 33.65 78,090 +0.42(+1.26%)
May 18, 2017 33.87 33.87 33.08 33.24 144,820 -0.96(-2.82%)
May 17, 2017 34.40 34.61 33.98 34.20 223,203 +0.47(+1.40%)
May 16, 2017 33.23 33.75 33.18 33.73 590,611 +0.75(+2.28%)
May 15, 2017 33.49 33.52 32.62 32.98 182,159 +0.14(+0.42%)
May 12, 2017 33.12 33.12 32.57 32.84 97,482 +0.33(+1.03%)
May 11, 2017 31.72 32.51 31.62 32.50 154,291 +1.20(+3.82%)
May 10, 2017 31.22 31.51 31.10 31.31 79,890 +0.48(+1.57%)
May 09, 2017 30.50 30.86 30.28 30.82 60,598 +0.19(+0.64%)
May 08, 2017 30.76 30.98 30.32 30.63 85,054 -0.40(-1.29%)
May 05, 2017 30.34 31.25 30.34 31.03 160,831 +0.93(+3.08%)
May 04, 2017 30.81 30.81 29.89 30.10 210,027 -1.13(-3.62%)
May 03, 2017 31.32 31.80 31.12 31.23 119,994 -0.21(-0.68%)
May 02, 2017 31.60 31.83 31.32 31.45 87,731 -0.07(-0.24%)
May 01, 2017 32.10 32.24 31.42 31.52 138,913 -0.86(-2.66%)
Apr 28, 2017 31.96 32.48 31.83 32.38 87,426 +0.66(+2.08%)
Apr 27, 2017 32.38 32.52 31.55 31.72 116,188 -0.85(-2.62%)
Apr 26, 2017 31.84 32.62 31.60 32.58 100,215 +0.68(+2.12%)
Apr 25, 2017 32.57 32.65 31.43 31.90 220,368 -1.04(-3.15%)
Apr 24, 2017 32.98 33.18 32.76 32.94 111,862 -0.40(-1.20%)
Apr 21, 2017 33.51 33.65 33.18 33.34 65,741 -0.27(-0.80%)
Apr 20, 2017 33.21 33.69 33.10 33.61 89,122 +0.23(+0.70%)
Apr 19, 2017 34.31 34.39 33.11 33.38 245,268 -1.33(-3.82%)
Apr 18, 2017 34.90 34.95 34.35 34.70 112,325 -0.25(-0.72%)
Apr 17, 2017 35.29 35.39 34.86 34.95 97,239 -0.39(-1.10%)
Apr 13, 2017 35.44 35.77 35.17 35.34 101,423 +0.16(+0.45%)
Apr 12, 2017 35.16 35.26 34.61 35.18 85,718 +0.04(+0.11%)
Apr 11, 2017 34.46 35.37 34.46 35.15 168,550 +1.04(+3.05%)
Apr 10, 2017 34.16 34.22 33.66 34.11 64,201 -0.15(-0.43%)
Apr 07, 2017 34.74 35.07 33.98 34.26 121,267 +0.03(+0.08%)
Apr 06, 2017 33.83 34.26 33.75 34.23 53,126 +0.35(+1.04%)
Apr 05, 2017 33.87 34.17 33.37 33.88 82,852 -0.31(-0.90%)
Apr 04, 2017 34.15 34.24 33.88 34.18 117,443 +0.40(+1.18%)
Apr 03, 2017 33.34 33.85 33.29 33.78 61,730 +0.36(+1.08%)
Mar 31, 2017 32.94 33.62 32.79 33.42 98,722 +0.45(+1.38%)
Mar 30, 2017 32.94 33.31 32.86 32.97 55,242 -0.30(-0.89%)
Mar 29, 2017 33.07 33.45 32.93 33.26 50,738 -0.02(-0.06%)
Mar 28, 2017 33.87 33.96 33.01 33.28 208,644 -0.61(-1.81%)
Mar 27, 2017 34.05 34.05 33.30 33.89 97,515 +0.63(+1.90%)
Mar 24, 2017 33.18 33.49 32.93 33.26 126,069 +0.00(+0.00%)
Mar 23, 2017 33.67 33.68 32.66 33.26 207,131 -0.22(-0.67%)
Mar 22, 2017 33.78 34.01 33.41 33.49 234,751 -0.01(-0.03%)
Mar 21, 2017 33.30 33.77 32.98 33.50 150,180 +0.44(+1.32%)
Mar 20, 2017 32.73 33.12 32.58 33.06 70,149 +0.48(+1.48%)
Mar 17, 2017 33.11 33.30 32.41 32.58 86,564 -0.44(-1.32%)
Mar 16, 2017 33.85 34.15 32.87 33.01 194,512 -0.21(-0.64%)
Mar 15, 2017 30.88 33.32 30.69 33.23 383,784 +2.74(+8.98%)
Mar 14, 2017 31.57 31.88 30.48 30.49 200,285 -1.18(-3.72%)
Mar 13, 2017 31.16 31.90 31.16 31.67 182,195 +0.58(+1.88%)
Mar 10, 2017 30.49 31.17 30.17 31.08 176,472 +0.93(+3.08%)
Mar 09, 2017 30.51 30.75 30.14 30.16 160,040 -0.50(-1.63%)
Mar 08, 2017 30.61 31.08 30.03 30.66 302,050 -0.30(-0.96%)
Mar 07, 2017 30.92 31.34 30.68 30.95 159,929 -0.25(-0.80%)
Mar 06, 2017 32.30 32.33 31.00 31.20 315,662 -1.45(-4.43%)
Mar 03, 2017 32.04 32.77 31.59 32.65 283,835 +0.63(+1.97%)
Mar 02, 2017 33.73 33.89 31.98 32.02 539,204 -2.33(-6.78%)
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.