Skip to main content

GX Silver Miners ETF (NY: SIL )

26.11 -0.24 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.29 39.39 38.41 38.68 435,853 -0.99(-2.49%)
Aug 30, 2016 41.28 41.69 39.32 39.66 361,787 -2.16(-5.17%)
Aug 29, 2016 40.88 42.09 40.88 41.83 273,199 +0.49(+1.19%)
Aug 26, 2016 42.24 43.01 40.82 41.33 328,087 +0.02(+0.04%)
Aug 25, 2016 40.52 41.97 39.83 41.31 295,761 +0.54(+1.32%)
Aug 24, 2016 43.91 44.17 40.55 40.78 875,470 -3.55(-8.01%)
Aug 23, 2016 45.28 45.48 44.23 44.33 278,008 -0.70(-1.55%)
Aug 22, 2016 44.85 45.31 44.58 45.03 476,296 -1.26(-2.73%)
Aug 19, 2016 47.02 47.05 46.20 46.29 157,597 -1.48(-3.10%)
Aug 18, 2016 47.38 47.91 47.09 47.77 194,535 +0.79(+1.68%)
Aug 17, 2016 47.72 47.73 46.12 46.98 337,925 -1.09(-2.26%)
Aug 16, 2016 47.88 48.37 47.79 48.07 578,108 +0.19(+0.39%)
Aug 15, 2016 48.09 48.39 47.63 47.88 451,111 +0.30(+0.62%)
Aug 12, 2016 48.23 48.74 47.33 47.58 200,740 -0.21(-0.43%)
Aug 11, 2016 47.51 48.60 47.43 47.79 180,890 +0.26(+0.55%)
Aug 10, 2016 48.01 48.35 47.19 47.53 301,545 +0.73(+1.55%)
Aug 09, 2016 46.38 47.09 46.36 46.80 178,123 +0.53(+1.14%)
Aug 08, 2016 45.24 46.70 45.22 46.27 216,966 +0.94(+2.08%)
Aug 05, 2016 45.54 45.75 44.71 45.33 240,663 -1.30(-2.79%)
Aug 04, 2016 46.43 46.88 46.42 46.63 162,003 +0.19(+0.41%)
Aug 03, 2016 46.64 46.88 45.63 46.45 211,740 -0.48(-1.01%)
Aug 02, 2016 46.98 47.66 46.68 46.92 308,898 +0.58(+1.26%)
Aug 01, 2016 46.29 46.41 45.31 46.34 390,054 +0.71(+1.55%)
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%)
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.