Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.06 32.52 31.94 32.50 322,060 +0.33(+1.04%)
Aug 30, 2017 32.35 32.46 31.99 32.17 121,994 -0.24(-0.74%)
Aug 29, 2017 32.91 33.17 32.13 32.41 277,432 -0.10(-0.31%)
Aug 28, 2017 31.58 32.57 31.57 32.51 251,470 +1.14(+3.64%)
Aug 25, 2017 31.51 31.52 30.99 31.37 100,115 -0.05(-0.15%)
Aug 24, 2017 31.01 31.50 30.95 31.42 123,749 +0.34(+1.10%)
Aug 23, 2017 30.99 31.09 30.77 31.07 72,548 +0.31(+1.00%)
Aug 22, 2017 31.08 31.16 30.76 30.77 49,477 -0.34(-1.10%)
Aug 21, 2017 30.84 31.11 30.84 31.11 113,540 +0.32(+1.05%)
Aug 18, 2017 31.19 31.25 30.76 30.79 78,444 -0.11(-0.36%)
Aug 17, 2017 31.22 31.32 30.81 30.90 141,083 -0.08(-0.27%)
Aug 16, 2017 30.18 31.06 30.16 30.98 103,814 +0.60(+1.99%)
Aug 15, 2017 30.38 30.62 30.25 30.38 127,478 -0.69(-2.21%)
Aug 14, 2017 31.20 31.26 30.97 31.06 55,250 -0.32(-1.03%)
Aug 11, 2017 31.45 31.54 31.18 31.39 98,191 -0.08(-0.27%)
Aug 10, 2017 31.32 31.64 31.27 31.47 128,660 +0.55(+1.77%)
Aug 09, 2017 30.93 31.15 30.62 30.93 158,856 +0.61(+2.02%)
Aug 08, 2017 30.48 30.68 30.04 30.31 95,342 +0.03(+0.09%)
Aug 07, 2017 30.32 30.54 30.17 30.29 118,463 -0.08(-0.27%)
Aug 04, 2017 31.11 31.32 30.35 30.37 149,639 -1.10(-3.51%)
Aug 03, 2017 31.51 31.70 31.37 31.47 250,837 +0.01(+0.03%)
Aug 02, 2017 31.78 31.98 31.45 31.46 143,892 -0.36(-1.14%)
Aug 01, 2017 31.92 32.26 31.81 31.83 77,165 -0.28(-0.87%)
Jul 31, 2017 32.12 32.34 31.96 32.10 80,741 +0.03(+0.09%)
Jul 28, 2017 31.59 32.10 31.59 32.08 61,923 +0.48(+1.53%)
Jul 27, 2017 32.36 32.36 31.43 31.59 92,585 -0.75(-2.32%)
Jul 26, 2017 31.23 32.37 31.15 32.35 216,978 +1.09(+3.50%)
Jul 25, 2017 31.33 31.59 31.14 31.25 50,979 +0.14(+0.45%)
Jul 24, 2017 31.70 31.72 31.04 31.11 123,316 -0.64(-2.02%)
Jul 21, 2017 31.81 31.83 31.49 31.75 63,262 +0.18(+0.56%)
Jul 20, 2017 31.30 31.65 31.13 31.57 52,804 +0.21(+0.68%)
Jul 19, 2017 31.63 31.73 31.32 31.36 71,018 -0.22(-0.71%)
Jul 18, 2017 31.70 31.75 31.46 31.58 226,094 +0.19(+0.62%)
Jul 17, 2017 31.21 31.52 31.05 31.39 121,749 +0.58(+1.87%)
Jul 14, 2017 30.68 30.97 30.57 30.81 109,292 +0.80(+2.66%)
Jul 13, 2017 30.49 30.57 29.96 30.02 75,243 -0.43(-1.40%)
Jul 12, 2017 30.63 30.92 30.38 30.44 57,652 +0.15(+0.49%)
Jul 11, 2017 30.03 30.33 29.72 30.29 122,863 +0.22(+0.74%)
Jul 10, 2017 29.19 30.13 29.06 30.07 206,216 +0.63(+2.14%)
Jul 07, 2017 29.77 29.79 29.14 29.44 214,794 -0.57(-1.89%)
Jul 06, 2017 30.26 30.48 29.82 30.01 132,262 -0.79(-2.56%)
Jul 05, 2017 30.62 30.89 30.43 30.80 131,986 +0.18(+0.58%)
Jul 03, 2017 31.11 31.50 30.62 30.62 74,295 -0.88(-2.80%)
Jun 30, 2017 31.19 31.62 31.19 31.50 90,920 +0.20(+0.65%)
Jun 29, 2017 31.72 31.72 31.16 31.30 213,644 -0.94(-2.91%)
Jun 28, 2017 32.08 32.24 31.74 32.23 62,315 +0.39(+1.22%)
Jun 27, 2017 32.11 32.41 31.81 31.84 150,324 -0.17(-0.52%)
Jun 26, 2017 31.92 32.29 31.62 32.01 64,676 -0.35(-1.09%)
Jun 23, 2017 32.01 32.38 31.93 32.36 88,492 +0.78(+2.47%)
Jun 22, 2017 31.38 31.68 31.30 31.58 137,476 +0.48(+1.55%)
Jun 21, 2017 30.75 31.36 30.70 31.10 131,830 +0.43(+1.39%)
Jun 20, 2017 30.87 30.87 30.62 30.68 86,892 -0.18(-0.57%)
Jun 19, 2017 30.98 31.30 30.82 30.85 87,686 -0.49(-1.57%)
Jun 16, 2017 31.13 31.34 31.06 31.34 106,047 +0.21(+0.69%)
Jun 15, 2017 31.14 31.55 31.10 31.13 75,987 -0.50(-1.58%)
Jun 14, 2017 33.40 33.63 31.53 31.63 202,458 -1.27(-3.86%)
Jun 13, 2017 32.20 32.93 32.20 32.90 95,176 +0.49(+1.52%)
Jun 12, 2017 32.54 32.76 32.37 32.41 68,276 -0.50(-1.52%)
Jun 09, 2017 33.03 33.38 32.59 32.91 67,168 -0.52(-1.55%)
Jun 08, 2017 33.42 33.51 32.96 33.43 64,638 -0.19(-0.55%)
Jun 07, 2017 33.70 33.91 33.38 33.62 92,795 -0.37(-1.09%)
Jun 06, 2017 33.15 34.02 33.15 33.99 136,332 +1.30(+3.97%)
Jun 05, 2017 32.76 32.99 32.30 32.69 60,627 +0.04(+0.11%)
Jun 02, 2017 32.58 32.92 32.48 32.65 52,061 +0.18(+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.