Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.12 32.34 31.96 32.10 80,741 +0.03(+0.09%)
Jul 28, 2017 31.59 32.10 31.59 32.08 61,923 +0.48(+1.53%)
Jul 27, 2017 32.36 32.36 31.43 31.59 92,585 -0.75(-2.32%)
Jul 26, 2017 31.23 32.37 31.15 32.35 216,978 +1.09(+3.50%)
Jul 25, 2017 31.33 31.59 31.14 31.25 50,979 +0.14(+0.45%)
Jul 24, 2017 31.70 31.72 31.04 31.11 123,316 -0.64(-2.02%)
Jul 21, 2017 31.81 31.83 31.49 31.75 63,262 +0.18(+0.56%)
Jul 20, 2017 31.30 31.65 31.13 31.57 52,804 +0.21(+0.68%)
Jul 19, 2017 31.63 31.73 31.32 31.36 71,018 -0.22(-0.71%)
Jul 18, 2017 31.70 31.75 31.46 31.58 226,094 +0.19(+0.62%)
Jul 17, 2017 31.21 31.52 31.05 31.39 121,749 +0.58(+1.87%)
Jul 14, 2017 30.68 30.97 30.57 30.81 109,292 +0.80(+2.66%)
Jul 13, 2017 30.49 30.57 29.96 30.02 75,243 -0.43(-1.40%)
Jul 12, 2017 30.63 30.92 30.38 30.44 57,652 +0.15(+0.49%)
Jul 11, 2017 30.03 30.33 29.72 30.29 122,863 +0.22(+0.74%)
Jul 10, 2017 29.19 30.13 29.06 30.07 206,216 +0.63(+2.14%)
Jul 07, 2017 29.77 29.79 29.14 29.44 214,794 -0.57(-1.89%)
Jul 06, 2017 30.26 30.48 29.82 30.01 132,262 -0.79(-2.56%)
Jul 05, 2017 30.62 30.89 30.43 30.80 131,986 +0.18(+0.58%)
Jul 03, 2017 31.11 31.50 30.62 30.62 74,295 -0.88(-2.80%)
Jun 30, 2017 31.19 31.62 31.19 31.50 90,920 +0.20(+0.65%)
Jun 29, 2017 31.72 31.72 31.16 31.30 213,644 -0.94(-2.91%)
Jun 28, 2017 32.08 32.24 31.74 32.23 62,315 +0.39(+1.22%)
Jun 27, 2017 32.11 32.41 31.81 31.84 150,324 -0.17(-0.52%)
Jun 26, 2017 31.92 32.29 31.62 32.01 64,676 -0.35(-1.09%)
Jun 23, 2017 32.01 32.38 31.93 32.36 88,492 +0.78(+2.47%)
Jun 22, 2017 31.38 31.68 31.30 31.58 137,476 +0.48(+1.55%)
Jun 21, 2017 30.75 31.36 30.70 31.10 131,830 +0.43(+1.39%)
Jun 20, 2017 30.87 30.87 30.62 30.68 86,892 -0.18(-0.57%)
Jun 19, 2017 30.98 31.30 30.82 30.85 87,686 -0.49(-1.57%)
Jun 16, 2017 31.13 31.34 31.06 31.34 106,047 +0.21(+0.69%)
Jun 15, 2017 31.14 31.55 31.10 31.13 75,987 -0.50(-1.58%)
Jun 14, 2017 33.40 33.63 31.53 31.63 202,458 -1.27(-3.86%)
Jun 13, 2017 32.20 32.93 32.20 32.90 95,176 +0.49(+1.52%)
Jun 12, 2017 32.54 32.76 32.37 32.41 68,276 -0.50(-1.52%)
Jun 09, 2017 33.03 33.38 32.59 32.91 67,168 -0.52(-1.55%)
Jun 08, 2017 33.42 33.51 32.96 33.43 64,638 -0.19(-0.55%)
Jun 07, 2017 33.70 33.91 33.38 33.62 92,795 -0.37(-1.09%)
Jun 06, 2017 33.15 34.02 33.15 33.99 136,332 +1.30(+3.97%)
Jun 05, 2017 32.76 32.99 32.30 32.69 60,627 +0.04(+0.11%)
Jun 02, 2017 32.58 32.92 32.48 32.65 52,061 +0.18(+0.54%)
Jun 01, 2017 31.99 32.60 31.92 32.48 174,107 -0.03(-0.09%)
May 31, 2017 32.69 32.80 32.22 32.50 229,573 -0.21(-0.65%)
May 30, 2017 33.06 33.38 32.66 32.72 100,310 -0.62(-1.86%)
May 26, 2017 33.31 33.56 33.25 33.34 146,488 +0.24(+0.73%)
May 25, 2017 33.12 33.25 32.83 33.10 80,767 -0.20(-0.61%)
May 24, 2017 32.86 33.31 32.52 33.30 151,408 +0.32(+0.96%)
May 23, 2017 34.20 34.26 32.97 32.99 273,374 -1.03(-3.03%)
May 22, 2017 33.69 34.15 33.69 34.02 130,855 +0.36(+1.08%)
May 19, 2017 33.83 33.92 33.54 33.65 78,090 +0.42(+1.26%)
May 18, 2017 33.87 33.87 33.08 33.24 144,820 -0.96(-2.82%)
May 17, 2017 34.40 34.61 33.98 34.20 223,203 +0.47(+1.40%)
May 16, 2017 33.23 33.75 33.18 33.73 590,611 +0.75(+2.28%)
May 15, 2017 33.49 33.52 32.62 32.98 182,159 +0.14(+0.42%)
May 12, 2017 33.12 33.12 32.57 32.84 97,482 +0.33(+1.03%)
May 11, 2017 31.72 32.51 31.62 32.50 154,291 +1.20(+3.82%)
May 10, 2017 31.22 31.51 31.10 31.31 79,890 +0.48(+1.57%)
May 09, 2017 30.50 30.86 30.28 30.82 60,598 +0.19(+0.64%)
May 08, 2017 30.76 30.98 30.32 30.63 85,054 -0.40(-1.29%)
May 05, 2017 30.34 31.25 30.34 31.03 160,831 +0.93(+3.08%)
May 04, 2017 30.81 30.81 29.89 30.10 210,027 -1.13(-3.62%)
May 03, 2017 31.32 31.80 31.12 31.23 119,994 -0.21(-0.68%)
May 02, 2017 31.60 31.83 31.32 31.45 87,731 -0.07(-0.24%)
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.