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 (%)
Feb 29, 2016 20.59 21.06 20.59 20.88 72,331 +0.43(+2.11%)
Feb 26, 2016 20.82 20.95 20.38 20.45 128,370 -0.40(-1.94%)
Feb 25, 2016 20.60 20.94 20.44 20.85 145,199 +0.21(+1.00%)
Feb 24, 2016 20.85 21.14 20.43 20.65 117,476 +0.22(+1.10%)
Feb 23, 2016 20.38 20.73 20.30 20.42 62,186 +0.04(+0.18%)
Feb 22, 2016 19.83 20.58 19.76 20.39 75,278 -0.06(-0.31%)
Feb 19, 2016 20.47 20.95 20.31 20.45 108,778 -0.13(-0.65%)
Feb 18, 2016 19.33 20.70 19.33 20.58 119,075 +1.06(+5.42%)
Feb 17, 2016 19.21 19.78 19.06 19.52 64,201 +0.57(+2.98%)
Feb 16, 2016 19.28 19.49 18.75 18.96 151,890 -0.90(-4.52%)
Feb 12, 2016 18.95 19.86 19.86 19.86 151,867 +0.60(+3.12%)
Feb 11, 2016 19.18 19.52 18.77 19.25 207,368 +1.23(+6.82%)
Feb 10, 2016 18.12 18.12 17.36 18.03 92,014 -0.14(-0.79%)
Feb 09, 2016 18.74 18.91 18.12 18.17 120,207 -0.44(-2.36%)
Feb 08, 2016 18.33 19.05 18.33 18.61 236,408 +0.50(+2.77%)
Feb 05, 2016 17.44 18.12 17.04 18.11 128,386 +0.40(+2.28%)
Feb 04, 2016 17.47 18.13 17.39 17.70 198,862 +0.58(+3.40%)
Feb 03, 2016 16.46 17.16 16.46 17.12 127,394 +0.91(+5.59%)
Feb 02, 2016 16.40 16.50 16.01 16.21 59,675 -0.36(-2.16%)
Feb 01, 2016 16.24 16.66 16.24 16.57 57,303 +0.42(+2.61%)
Jan 29, 2016 15.46 16.15 15.46 16.15 33,287 +0.70(+4.53%)
Jan 28, 2016 15.40 15.71 15.34 15.45 43,223 -0.08(-0.52%)
Jan 27, 2016 15.26 15.72 15.16 15.53 52,293 +0.25(+1.64%)
Jan 26, 2016 14.72 15.34 14.72 15.28 83,765 +0.83(+5.77%)
Jan 25, 2016 14.60 14.78 14.42 14.45 35,500 +0.09(+0.62%)
Jan 22, 2016 14.00 14.70 13.98 14.36 66,551 +0.35(+2.50%)
Jan 21, 2016 13.84 14.06 13.59 14.01 56,301 +0.15(+1.10%)
Jan 20, 2016 13.87 13.96 13.41 13.86 71,776 +0.04(+0.26%)
Jan 19, 2016 14.71 14.71 13.71 13.82 120,220 -0.80(-5.46%)
Jan 15, 2016 15.24 14.62 14.62 14.62 94,220 -0.47(-3.09%)
Jan 14, 2016 15.31 15.39 14.89 15.08 50,679 -0.35(-2.27%)
Jan 13, 2016 15.31 15.79 15.31 15.43 56,959 +0.07(+0.47%)
Jan 12, 2016 16.00 16.00 15.18 15.36 204,029 -0.76(-4.73%)
Jan 11, 2016 16.86 16.86 15.95 16.13 63,652 -0.65(-3.85%)
Jan 08, 2016 16.88 17.05 16.56 16.77 127,379 -0.31(-1.84%)
Jan 07, 2016 16.94 17.31 16.77 17.08 88,282 +0.19(+1.11%)
Jan 06, 2016 16.86 17.00 16.72 16.90 39,687 +0.15(+0.91%)
Jan 05, 2016 16.96 16.98 16.64 16.74 30,074 -0.14(-0.85%)
Jan 04, 2016 16.95 17.17 16.66 16.89 58,210 +0.29(+1.73%)
Dec 31, 2015 16.49 16.60 16.60 16.60 56,197 +0.08(+0.49%)
Dec 30, 2015 16.56 16.70 16.44 16.52 48,146 -0.28(-1.65%)
Dec 29, 2015 16.82 17.01 16.73 16.80 87,256 +0.03(+0.16%)
Dec 28, 2015 17.02 17.07 16.74 16.77 117,779 -0.59(-3.40%)
Dec 24, 2015 17.05 17.36 17.36 17.36 56,072 +0.34(+1.99%)
Dec 23, 2015 16.75 17.07 16.73 17.02 124,826 +0.37(+2.20%)
Dec 22, 2015 16.39 16.77 16.39 16.65 83,470 +0.17(+1.03%)
Dec 21, 2015 16.56 16.73 16.39 16.48 116,272 +0.27(+1.65%)
Dec 18, 2015 16.15 16.48 16.11 16.22 92,786 +0.21(+1.34%)
Dec 17, 2015 16.48 16.50 15.96 16.00 86,553 -0.96(-5.64%)
Dec 16, 2015 16.59 17.02 16.43 16.96 44,295 +0.61(+3.72%)
Dec 15, 2015 16.51 16.52 16.27 16.35 40,726 +0.06(+0.38%)
Dec 14, 2015 16.96 16.97 16.29 16.29 162,900 -0.68(-4.00%)
Dec 11, 2015 16.84 17.11 16.72 16.97 70,358 -0.02(-0.10%)
Dec 10, 2015 16.97 17.24 16.77 16.99 63,828 +0.02(+0.10%)
Dec 09, 2015 16.98 17.41 16.88 16.97 65,159 +0.13(+0.74%)
Dec 08, 2015 17.10 17.14 16.75 16.84 102,258 -0.42(-2.43%)
Dec 07, 2015 17.96 17.96 17.12 17.26 77,545 -0.88(-4.83%)
Dec 04, 2015 17.66 18.21 17.64 18.14 134,460 +0.63(+3.62%)
Dec 03, 2015 17.57 17.64 17.29 17.50 484,820 +0.09(+0.51%)
Dec 02, 2015 17.41 17.65 17.24 17.41 54,592 -0.31(-1.76%)
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.