Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 44.85 45.97 44.63 45.63 218,413 +1.17(+2.64%)
Jul 28, 2016 44.55 44.85 43.67 44.45 237,480 +0.48(+1.10%)
Jul 27, 2016 43.01 44.28 42.17 43.97 344,192 +1.63(+3.86%)
Jul 26, 2016 41.76 42.64 41.27 42.34 199,079 +1.36(+3.33%)
Jul 25, 2016 42.03 42.03 40.30 40.97 365,877 -1.49(-3.51%)
Jul 22, 2016 42.03 42.67 41.92 42.46 96,133 -0.14(-0.34%)
Jul 21, 2016 41.23 42.73 41.23 42.61 392,167 +1.40(+3.40%)
Jul 20, 2016 42.88 42.88 41.15 41.21 736,763 -2.74(-6.23%)
Jul 19, 2016 44.30 44.53 43.78 43.94 308,422 -0.56(-1.25%)
Jul 18, 2016 44.02 44.51 43.87 44.50 388,045 +0.11(+0.24%)
Jul 15, 2016 44.52 44.85 44.09 44.39 134,470 -0.74(-1.65%)
Jul 14, 2016 44.29 45.22 43.72 45.14 314,541 -0.03(-0.06%)
Jul 13, 2016 44.79 45.46 44.13 45.16 362,194 +1.57(+3.60%)
Jul 12, 2016 45.12 45.12 43.51 43.59 341,022 -1.45(-3.23%)
Jul 11, 2016 43.92 45.24 43.69 45.05 396,539 +1.12(+2.55%)
Jul 08, 2016 42.53 44.04 42.20 43.92 350,940 +1.57(+3.71%)
Jul 07, 2016 43.46 43.46 41.91 42.35 311,596 -1.62(-3.69%)
Jul 06, 2016 42.80 44.08 42.70 43.98 632,709 +2.11(+5.03%)
Jul 05, 2016 42.02 42.51 40.95 41.87 656,486 +0.65(+1.59%)
Jul 01, 2016 40.36 41.22 41.22 41.22 762,902 +2.36(+6.07%)
Jun 30, 2016 38.12 38.90 37.90 38.86 265,124 +1.03(+2.73%)
Jun 29, 2016 37.26 38.17 36.78 37.83 328,661 +1.85(+5.14%)
Jun 28, 2016 35.45 36.27 34.98 35.98 147,082 +0.17(+0.48%)
Jun 27, 2016 36.33 36.58 34.98 35.81 250,280 +0.28(+0.78%)
Jun 24, 2016 36.51 36.79 35.25 35.53 275,506 +0.91(+2.64%)
Jun 23, 2016 34.26 34.96 34.26 34.61 66,389 +0.37(+1.07%)
Jun 22, 2016 34.19 34.36 33.74 34.25 54,222 +0.15(+0.45%)
Jun 21, 2016 34.10 34.43 33.93 34.09 152,421 -0.78(-2.24%)
Jun 20, 2016 33.82 35.10 33.24 34.87 138,388 +0.61(+1.78%)
Jun 17, 2016 34.46 34.79 33.89 34.26 91,750 +0.37(+1.08%)
Jun 16, 2016 35.88 35.88 33.56 33.90 289,861 -0.74(-2.12%)
Jun 15, 2016 32.91 34.95 32.91 34.63 275,573 +1.41(+4.24%)
Jun 14, 2016 34.20 34.34 32.76 33.22 136,612 -0.91(-2.65%)
Jun 13, 2016 34.80 34.87 33.68 34.13 184,382 +0.05(+0.16%)
Jun 10, 2016 34.99 35.25 34.01 34.08 180,138 -0.62(-1.78%)
Jun 09, 2016 34.45 34.84 34.08 34.69 274,275 +0.42(+1.23%)
Jun 08, 2016 34.93 34.96 34.20 34.27 283,618 +1.31(+3.97%)
Jun 07, 2016 32.83 33.30 32.45 32.96 126,266 -0.17(-0.51%)
Jun 06, 2016 33.07 33.20 32.54 33.13 163,456 +0.30(+0.93%)
Jun 03, 2016 31.40 32.84 31.12 32.83 262,322 +2.90(+9.68%)
Jun 02, 2016 30.01 30.25 29.49 29.93 74,222 +0.22(+0.72%)
Jun 01, 2016 29.99 30.14 29.28 29.72 245,192 -0.04(-0.15%)
May 31, 2016 29.03 30.22 28.88 29.76 134,341 +0.41(+1.41%)
May 27, 2016 30.03 29.35 29.35 29.35 205,023 -1.02(-3.37%)
May 26, 2016 30.97 31.37 30.11 30.37 110,860 -0.02(-0.06%)
May 25, 2016 29.66 30.60 28.95 30.39 172,019 +0.71(+2.39%)
May 24, 2016 30.81 31.09 29.64 29.68 327,566 -1.91(-6.05%)
May 23, 2016 31.04 31.92 30.86 31.59 94,739 -0.10(-0.31%)
May 20, 2016 31.83 32.06 30.81 31.69 166,533 +0.35(+1.12%)
May 19, 2016 30.25 31.53 29.87 31.34 218,950 -0.13(-0.43%)
May 18, 2016 32.98 33.59 31.31 31.47 301,643 -2.30(-6.80%)
May 17, 2016 32.74 34.08 32.63 33.77 214,833 +1.03(+3.15%)
May 16, 2016 32.69 33.29 32.50 32.74 218,563 +0.77(+2.41%)
May 13, 2016 31.42 32.38 31.42 31.97 79,588 +0.20(+0.62%)
May 12, 2016 31.66 32.36 31.36 31.77 151,597 +0.29(+0.91%)
May 11, 2016 31.34 31.82 30.67 31.48 208,614 +1.00(+3.27%)
May 10, 2016 29.49 30.73 29.47 30.49 142,778 +0.90(+3.03%)
May 09, 2016 30.79 30.79 29.45 29.59 140,347 -2.01(-6.36%)
May 06, 2016 31.00 31.91 30.87 31.60 148,847 +1.30(+4.29%)
May 05, 2016 29.92 30.70 29.86 30.30 135,830 +0.74(+2.49%)
May 04, 2016 30.51 31.21 29.25 29.56 454,201 -1.66(-5.31%)
May 03, 2016 32.29 32.40 30.81 31.22 350,212 -0.96(-2.98%)
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.