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 (%)
Mar 31, 2016 24.66 24.66 23.73 23.78 75,750 -0.44(-1.81%)
Mar 30, 2016 24.42 24.66 23.94 24.21 67,973 -0.23(-0.95%)
Mar 29, 2016 23.60 24.52 23.30 24.45 80,039 +0.95(+4.05%)
Mar 28, 2016 23.97 23.97 23.17 23.50 48,200 -0.06(-0.27%)
Mar 24, 2016 23.67 23.56 23.56 23.56 81,843 +0.11(+0.46%)
Mar 23, 2016 24.13 24.17 23.29 23.45 252,780 -1.36(-5.49%)
Mar 22, 2016 25.17 25.24 24.58 24.82 97,249 -0.14(-0.57%)
Mar 21, 2016 24.63 25.13 24.57 24.96 102,426 +0.26(+1.05%)
Mar 18, 2016 24.39 25.08 24.39 24.70 88,814 +0.19(+0.77%)
Mar 17, 2016 24.65 25.45 24.24 24.51 314,875 +0.61(+2.55%)
Mar 16, 2016 22.29 24.01 22.07 23.90 111,111 +1.37(+6.09%)
Mar 15, 2016 22.69 22.81 22.00 22.53 118,807 -0.20(-0.87%)
Mar 14, 2016 23.40 23.64 22.70 22.73 133,559 -0.43(-1.86%)
Mar 11, 2016 23.30 23.71 23.04 23.16 110,391 -0.16(-0.69%)
Mar 10, 2016 22.45 23.36 22.45 23.32 84,851 +0.87(+3.88%)
Mar 09, 2016 21.81 22.59 21.46 22.45 106,857 +0.23(+1.05%)
Mar 08, 2016 23.62 23.63 22.21 22.21 192,624 -1.00(-4.29%)
Mar 07, 2016 22.53 23.34 22.53 23.21 168,732 +1.00(+4.52%)
Mar 04, 2016 21.94 23.20 21.94 22.21 455,365 +0.44(+2.02%)
Mar 03, 2016 20.70 21.88 20.70 21.77 154,683 +1.12(+5.43%)
Mar 02, 2016 20.09 20.75 19.73 20.65 98,756 +0.58(+2.91%)
Mar 01, 2016 20.91 20.95 20.00 20.06 101,245 -0.82(-3.91%)
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%)
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.