Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.99 31.09 30.80 30.86 36,986 -0.06(-0.18%)
Sep 28, 2017 30.86 31.04 30.71 30.92 37,997 +0.07(+0.24%)
Sep 27, 2017 30.89 30.92 30.62 30.85 79,360 -0.35(-1.11%)
Sep 26, 2017 31.44 31.63 31.15 31.19 141,243 -0.51(-1.62%)
Sep 25, 2017 31.12 31.77 31.12 31.71 211,554 +0.37(+1.19%)
Sep 22, 2017 31.03 31.33 31.03 31.33 62,311 +0.53(+1.73%)
Sep 21, 2017 30.67 31.18 30.43 30.80 197,463 -0.22(-0.69%)
Sep 20, 2017 31.44 31.94 30.78 31.01 192,638 -0.39(-1.25%)
Sep 19, 2017 31.14 31.50 31.14 31.41 86,022 +0.29(+0.93%)
Sep 18, 2017 31.58 31.58 31.11 31.12 183,517 -0.71(-2.23%)
Sep 15, 2017 32.08 32.23 31.81 31.83 152,853 -0.32(-0.99%)
Sep 14, 2017 31.94 32.23 31.89 32.15 105,402 +0.02(+0.06%)
Sep 13, 2017 32.84 32.84 32.10 32.13 315,861 -0.91(-2.75%)
Sep 12, 2017 32.62 33.13 32.44 33.03 138,395 +0.41(+1.26%)
Sep 11, 2017 32.98 33.29 32.57 32.62 151,609 -0.66(-2.00%)
Sep 08, 2017 34.01 34.01 33.18 33.29 124,303 -0.70(-2.06%)
Sep 07, 2017 33.60 34.02 33.52 33.99 170,068 +0.91(+2.74%)
Sep 06, 2017 33.54 33.68 32.99 33.08 211,357 -0.48(-1.42%)
Sep 05, 2017 33.31 33.59 33.21 33.56 231,193 +0.68(+2.08%)
Sep 01, 2017 32.83 32.93 32.45 32.88 188,308 +0.10(+0.31%)
Aug 31, 2017 32.32 32.79 32.20 32.77 319,406 +0.34(+1.04%)
Aug 30, 2017 32.61 32.73 32.26 32.44 120,989 -0.24(-0.74%)
Aug 29, 2017 33.18 33.45 32.40 32.68 275,145 -0.10(-0.31%)
Aug 28, 2017 31.85 32.84 31.83 32.78 249,397 +1.15(+3.64%)
Aug 25, 2017 31.77 31.78 31.25 31.63 99,290 -0.05(-0.15%)
Aug 24, 2017 31.27 31.76 31.21 31.68 122,729 +0.35(+1.10%)
Aug 23, 2017 31.25 31.35 31.02 31.33 71,950 +0.31(+1.00%)
Aug 22, 2017 31.34 31.42 31.01 31.02 49,069 -0.35(-1.10%)
Aug 21, 2017 31.10 31.37 31.10 31.37 112,605 +0.33(+1.05%)
Aug 18, 2017 31.44 31.51 31.01 31.04 77,797 -0.11(-0.36%)
Aug 17, 2017 31.48 31.58 31.07 31.15 139,921 -0.08(-0.27%)
Aug 16, 2017 30.43 31.31 30.41 31.24 102,958 +0.61(+1.99%)
Aug 15, 2017 30.63 30.87 30.50 30.63 126,427 -0.69(-2.21%)
Aug 14, 2017 31.46 31.52 31.23 31.32 54,795 -0.33(-1.03%)
Aug 11, 2017 31.71 31.80 31.44 31.65 97,382 -0.08(-0.27%)
Aug 10, 2017 31.58 31.90 31.53 31.73 127,600 +0.55(+1.77%)
Aug 09, 2017 31.19 31.41 30.87 31.18 157,546 +0.62(+2.02%)
Aug 08, 2017 30.73 30.93 30.29 30.57 94,556 +0.03(+0.09%)
Aug 07, 2017 30.57 30.79 30.42 30.54 117,486 -0.08(-0.27%)
Aug 04, 2017 31.37 31.58 30.60 30.62 148,405 -1.11(-3.51%)
Aug 03, 2017 31.77 31.97 31.63 31.73 248,770 +0.01(+0.03%)
Aug 02, 2017 32.04 32.25 31.72 31.73 142,706 -0.36(-1.14%)
Aug 01, 2017 32.18 32.53 32.07 32.09 76,529 -0.28(-0.87%)
Jul 31, 2017 32.39 32.61 32.23 32.37 80,076 +0.03(+0.09%)
Jul 28, 2017 31.86 32.37 31.86 32.34 61,412 +0.49(+1.53%)
Jul 27, 2017 32.63 32.63 31.69 31.86 91,822 -0.76(-2.32%)
Jul 26, 2017 31.49 32.64 31.41 32.61 215,189 +1.10(+3.50%)
Jul 25, 2017 31.59 31.86 31.40 31.51 50,559 +0.14(+0.45%)
Jul 24, 2017 31.97 31.99 31.29 31.37 122,299 -0.65(-2.02%)
Jul 21, 2017 32.07 32.09 31.75 32.02 62,741 +0.18(+0.56%)
Jul 20, 2017 31.56 31.91 31.39 31.84 52,369 +0.22(+0.68%)
Jul 19, 2017 31.89 32.00 31.58 31.62 70,433 -0.22(-0.71%)
Jul 18, 2017 31.96 32.02 31.73 31.85 224,231 +0.20(+0.62%)
Jul 17, 2017 31.47 31.78 31.30 31.65 120,745 +0.58(+1.87%)
Jul 14, 2017 30.93 31.23 30.83 31.07 108,391 +0.80(+2.66%)
Jul 13, 2017 30.74 30.83 30.21 30.27 74,623 -0.43(-1.40%)
Jul 12, 2017 30.88 31.18 30.63 30.70 57,176 +0.15(+0.49%)
Jul 11, 2017 30.28 30.58 29.97 30.55 121,850 +0.22(+0.74%)
Jul 10, 2017 29.43 30.38 29.30 30.32 204,517 +0.64(+2.14%)
Jul 07, 2017 30.01 30.04 29.39 29.69 213,024 -0.57(-1.89%)
Jul 06, 2017 30.51 30.73 30.07 30.26 131,172 -0.80(-2.56%)
Jul 05, 2017 30.87 31.15 30.69 31.05 130,898 +0.18(+0.58%)
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.