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 (%)
Oct 31, 2016 35.69 36.47 35.49 36.47 201,076 +0.73(+2.03%)
Oct 28, 2016 35.73 36.32 35.22 35.74 575,467 -0.01(-0.03%)
Oct 27, 2016 36.61 36.61 35.62 35.75 102,812 -0.51(-1.41%)
Oct 26, 2016 36.91 37.24 36.01 36.26 578,509 -0.97(-2.60%)
Oct 25, 2016 36.77 37.55 36.54 37.23 197,654 +0.76(+2.09%)
Oct 24, 2016 37.72 37.90 36.12 36.47 158,945 -0.74(-2.00%)
Oct 21, 2016 37.16 37.43 36.93 37.21 108,634 -0.22(-0.60%)
Oct 20, 2016 37.78 37.78 36.78 37.43 176,610 -0.25(-0.67%)
Oct 19, 2016 37.42 37.93 36.99 37.69 166,577 +0.82(+2.21%)
Oct 18, 2016 36.15 36.93 35.83 36.87 237,847 +1.36(+3.84%)
Oct 17, 2016 34.80 35.51 34.80 35.51 163,059 +0.93(+2.70%)
Oct 14, 2016 35.10 35.61 34.56 34.57 115,830 -1.09(-3.04%)
Oct 13, 2016 35.10 36.30 34.89 35.66 269,616 +0.56(+1.58%)
Oct 12, 2016 34.55 35.32 34.28 35.10 239,795 +0.74(+2.14%)
Oct 11, 2016 35.21 35.21 34.29 34.37 146,332 -1.11(-3.13%)
Oct 10, 2016 35.51 35.75 35.27 35.48 116,270 +0.31(+0.89%)
Oct 07, 2016 35.75 36.03 34.29 35.16 221,678 +0.57(+1.66%)
Oct 06, 2016 34.47 35.16 34.09 34.59 271,160 -1.00(-2.82%)
Oct 05, 2016 36.08 36.41 34.82 35.60 420,649 -0.06(-0.18%)
Oct 04, 2016 38.41 38.41 35.54 35.66 864,537 -3.80(-9.64%)
Oct 03, 2016 39.99 40.41 39.07 39.46 163,360 -0.43(-1.08%)
Sep 30, 2016 41.75 41.75 39.86 39.89 122,798 -0.78(-1.92%)
Sep 29, 2016 40.76 40.92 40.20 40.67 46,706 -0.12(-0.29%)
Sep 28, 2016 39.86 41.19 39.24 40.79 227,461 +0.97(+2.43%)
Sep 27, 2016 40.11 40.36 39.23 39.82 189,782 -0.72(-1.77%)
Sep 26, 2016 40.97 41.60 40.44 40.54 97,257 -0.44(-1.07%)
Sep 23, 2016 41.97 42.33 40.79 40.98 129,750 -1.46(-3.44%)
Sep 22, 2016 43.23 44.01 42.01 42.44 230,271 -0.21(-0.48%)
Sep 21, 2016 40.81 42.69 40.32 42.64 443,740 +2.72(+6.81%)
Sep 20, 2016 39.90 40.03 39.42 39.93 140,768 +0.13(+0.32%)
Sep 19, 2016 40.29 40.31 39.48 39.80 144,856 +0.65(+1.65%)
Sep 16, 2016 39.28 39.93 38.81 39.16 162,402 -0.86(-2.15%)
Sep 15, 2016 39.78 40.52 39.00 40.02 94,491 +0.18(+0.45%)
Sep 14, 2016 40.44 40.90 39.62 39.84 111,266 +0.25(+0.63%)
Sep 13, 2016 41.24 41.28 39.10 39.59 309,851 -2.18(-5.22%)
Sep 12, 2016 39.55 41.97 39.01 41.77 247,286 +1.19(+2.94%)
Sep 09, 2016 42.82 42.82 40.28 40.57 292,316 -2.82(-6.51%)
Sep 08, 2016 44.08 44.32 43.26 43.40 266,010 -0.74(-1.69%)
Sep 07, 2016 44.11 44.30 42.99 44.14 189,074 +0.20(+0.45%)
Sep 06, 2016 43.05 44.09 42.33 43.94 599,826 +2.21(+5.29%)
Sep 02, 2016 41.57 41.74 41.74 41.74 361,382 +1.87(+4.68%)
Sep 01, 2016 38.47 39.99 38.10 39.87 223,664 +1.20(+3.11%)
Aug 31, 2016 39.28 39.38 38.40 38.67 435,919 -0.99(-2.49%)
Aug 30, 2016 41.27 41.68 39.32 39.66 361,841 -2.16(-5.17%)
Aug 29, 2016 40.88 42.09 40.88 41.82 273,240 +0.49(+1.19%)
Aug 26, 2016 42.23 43.00 40.81 41.33 328,136 +0.02(+0.04%)
Aug 25, 2016 40.51 41.96 39.83 41.31 295,806 +0.54(+1.32%)
Aug 24, 2016 43.90 44.16 40.55 40.77 875,602 -3.55(-8.01%)
Aug 23, 2016 45.27 45.47 44.23 44.32 278,050 -0.70(-1.55%)
Aug 22, 2016 44.84 45.31 44.57 45.02 476,367 -1.26(-2.73%)
Aug 19, 2016 47.01 47.05 46.20 46.29 157,621 -1.48(-3.10%)
Aug 18, 2016 47.37 47.90 47.08 47.77 194,564 +0.79(+1.68%)
Aug 17, 2016 47.71 47.72 46.12 46.98 337,976 -1.09(-2.26%)
Aug 16, 2016 47.87 48.37 47.78 48.06 578,195 +0.19(+0.39%)
Aug 15, 2016 48.08 48.38 47.62 47.87 451,179 +0.30(+0.62%)
Aug 12, 2016 48.22 48.73 47.33 47.58 200,770 -0.21(-0.43%)
Aug 11, 2016 47.51 48.59 47.42 47.78 180,917 +0.26(+0.55%)
Aug 10, 2016 48.01 48.34 47.18 47.52 301,590 +0.73(+1.55%)
Aug 09, 2016 46.38 47.08 46.36 46.80 178,150 +0.53(+1.14%)
Aug 08, 2016 45.24 46.70 45.22 46.27 216,998 +0.94(+2.08%)
Aug 05, 2016 45.53 45.74 44.71 45.33 240,700 -1.30(-2.79%)
Aug 04, 2016 46.42 46.88 46.41 46.63 162,027 +0.19(+0.41%)
Aug 03, 2016 46.64 46.88 45.62 46.44 211,772 -0.48(-1.01%)
Aug 02, 2016 46.98 47.66 46.67 46.91 308,944 +0.58(+1.26%)
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.