Skip to main content

GX Silver Miners ETF (NY: SIL )

27.40 +0.53 (+1.97%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.20 31.63 31.20 31.51 90,906 +0.20(+0.65%)
Jun 29, 2017 31.73 31.73 31.16 31.30 213,613 -0.94(-2.91%)
Jun 28, 2017 32.08 32.25 31.75 32.24 62,306 +0.39(+1.22%)
Jun 27, 2017 32.12 32.41 31.82 31.85 150,302 -0.17(-0.52%)
Jun 26, 2017 31.92 32.29 31.63 32.02 64,667 -0.35(-1.09%)
Jun 23, 2017 32.02 32.39 31.93 32.37 88,480 +0.78(+2.47%)
Jun 22, 2017 31.38 31.68 31.30 31.59 137,456 +0.48(+1.55%)
Jun 21, 2017 30.75 31.37 30.71 31.11 131,811 +0.43(+1.39%)
Jun 20, 2017 30.87 30.87 30.62 30.68 86,879 -0.18(-0.57%)
Jun 19, 2017 30.99 31.31 30.83 30.86 87,674 -0.49(-1.57%)
Jun 16, 2017 31.13 31.35 31.06 31.35 106,031 +0.21(+0.69%)
Jun 15, 2017 31.14 31.55 31.11 31.13 75,976 -0.50(-1.58%)
Jun 14, 2017 33.41 33.64 31.53 31.64 202,429 -1.27(-3.86%)
Jun 13, 2017 32.20 32.93 32.20 32.91 95,162 +0.49(+1.52%)
Jun 12, 2017 32.54 32.77 32.38 32.41 68,266 -0.50(-1.52%)
Jun 09, 2017 33.04 33.38 32.59 32.92 67,158 -0.52(-1.55%)
Jun 08, 2017 33.43 33.52 32.96 33.44 64,628 -0.19(-0.55%)
Jun 07, 2017 33.70 33.92 33.38 33.62 92,781 -0.37(-1.09%)
Jun 06, 2017 33.16 34.02 33.16 33.99 136,312 +1.30(+3.97%)
Jun 05, 2017 32.77 32.99 32.30 32.69 60,618 +0.04(+0.11%)
Jun 02, 2017 32.58 32.93 32.48 32.66 52,054 +0.18(+0.54%)
Jun 01, 2017 32.00 32.60 31.92 32.48 174,081 -0.03(-0.09%)
May 31, 2017 32.69 32.80 32.23 32.51 229,540 -0.21(-0.65%)
May 30, 2017 33.06 33.39 32.67 32.72 100,295 -0.62(-1.86%)
May 26, 2017 33.31 33.57 33.26 33.34 146,467 +0.24(+0.73%)
May 25, 2017 33.13 33.25 32.84 33.10 80,755 -0.20(-0.61%)
May 24, 2017 32.87 33.31 32.53 33.31 151,386 +0.32(+0.96%)
May 23, 2017 34.21 34.26 32.97 32.99 273,334 -1.03(-3.03%)
May 22, 2017 33.70 34.16 33.70 34.02 130,835 +0.36(+1.08%)
May 19, 2017 33.83 33.93 33.54 33.66 78,079 +0.42(+1.26%)
May 18, 2017 33.87 33.87 33.09 33.24 144,799 -0.97(-2.82%)
May 17, 2017 34.40 34.61 33.98 34.21 223,170 +0.47(+1.40%)
May 16, 2017 33.23 33.75 33.18 33.73 590,525 +0.75(+2.28%)
May 15, 2017 33.49 33.52 32.62 32.98 182,132 +0.14(+0.42%)
May 12, 2017 33.12 33.12 32.57 32.84 97,468 +0.33(+1.03%)
May 11, 2017 31.73 32.52 31.62 32.51 154,269 +1.20(+3.82%)
May 10, 2017 31.23 31.51 31.11 31.31 79,878 +0.48(+1.57%)
May 09, 2017 30.50 30.86 30.28 30.83 60,589 +0.19(+0.64%)
May 08, 2017 30.76 30.99 30.33 30.63 85,042 -0.40(-1.29%)
May 05, 2017 30.35 31.25 30.35 31.03 160,808 +0.93(+3.08%)
May 04, 2017 30.82 30.82 29.89 30.10 209,997 -1.13(-3.62%)
May 03, 2017 31.32 31.80 31.12 31.24 119,977 -0.21(-0.68%)
May 02, 2017 31.61 31.83 31.32 31.45 87,718 -0.07(-0.24%)
May 01, 2017 32.11 32.24 31.42 31.52 138,893 -0.86(-2.66%)
Apr 28, 2017 31.96 32.48 31.83 32.39 87,413 +0.66(+2.08%)
Apr 27, 2017 32.39 32.53 31.55 31.73 116,172 -0.85(-2.62%)
Apr 26, 2017 31.85 32.63 31.60 32.58 100,201 +0.68(+2.12%)
Apr 25, 2017 32.57 32.66 31.43 31.90 220,336 -1.04(-3.16%)
Apr 24, 2017 32.98 33.19 32.77 32.94 111,846 -0.40(-1.20%)
Apr 21, 2017 33.52 33.66 33.19 33.34 65,732 -0.27(-0.80%)
Apr 20, 2017 33.21 33.70 33.10 33.61 89,109 +0.23(+0.70%)
Apr 19, 2017 34.32 34.39 33.11 33.38 245,233 -1.33(-3.82%)
Apr 18, 2017 34.90 34.96 34.35 34.71 112,308 -0.25(-0.72%)
Apr 17, 2017 35.29 35.39 34.86 34.96 97,225 -0.39(-1.10%)
Apr 13, 2017 35.45 35.77 35.17 35.35 101,409 +0.16(+0.45%)
Apr 12, 2017 35.16 35.26 34.61 35.19 85,706 +0.04(+0.11%)
Apr 11, 2017 34.47 35.37 34.47 35.15 168,525 +1.04(+3.05%)
Apr 10, 2017 34.17 34.23 33.67 34.11 64,192 -0.15(-0.43%)
Apr 07, 2017 34.74 35.08 33.98 34.26 121,249 +0.03(+0.08%)
Apr 06, 2017 33.83 34.26 33.75 34.23 53,118 +0.35(+1.04%)
Apr 05, 2017 33.87 34.18 33.37 33.88 82,839 -0.31(-0.90%)
Apr 04, 2017 34.15 34.24 33.88 34.19 117,426 +0.40(+1.18%)
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.