Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.77 30.11 29.39 29.98 84,714 +0.32(+1.10%)
Jan 30, 2018 30.17 30.22 29.64 29.66 131,123 -0.38(-1.27%)
Jan 29, 2018 30.57 30.59 29.95 30.04 229,355 -0.70(-2.26%)
Jan 26, 2018 30.76 30.89 30.59 30.74 131,176 +0.18(+0.58%)
Jan 25, 2018 31.48 31.58 30.51 30.56 372,862 -0.93(-2.95%)
Jan 24, 2018 31.18 31.65 31.08 31.49 342,189 +0.78(+2.54%)
Jan 23, 2018 30.50 30.74 30.17 30.71 206,719 +0.07(+0.24%)
Jan 22, 2018 30.73 30.82 30.50 30.63 69,204 -0.07(-0.21%)
Jan 19, 2018 30.76 30.86 30.50 30.70 98,325 +0.32(+1.04%)
Jan 18, 2018 30.91 30.92 30.35 30.38 159,505 -0.61(-1.98%)
Jan 17, 2018 31.07 31.37 30.88 31.00 98,566 -0.32(-1.01%)
Jan 16, 2018 31.20 31.41 31.09 31.31 259,552 -0.02(-0.06%)
Jan 12, 2018 31.33 31.33 31.33 0 +0.66(+2.15%)
Jan 11, 2018 30.44 30.75 30.44 30.67 171,076 +0.19(+0.64%)
Jan 10, 2018 30.44 30.62 30.22 30.48 101,304 +0.32(+1.05%)
Jan 09, 2018 30.15 30.23 29.86 30.16 113,189 -0.07(-0.25%)
Jan 08, 2018 30.33 30.48 30.11 30.24 125,493 -0.19(-0.61%)
Jan 05, 2018 30.59 30.59 30.34 30.42 63,754 -0.13(-0.43%)
Jan 04, 2018 30.41 30.56 30.20 30.55 108,347 +0.09(+0.30%)
Jan 03, 2018 30.95 30.95 30.22 30.46 215,617 -0.71(-2.26%)
Jan 02, 2018 30.50 31.17 30.45 31.16 239,605 +0.87(+2.88%)
Dec 29, 2017 30.29 30.29 30.29 0 +0.17(+0.55%)
Dec 28, 2017 30.10 30.25 29.88 30.12 97,698 +0.01(+0.05%)
Dec 27, 2017 30.16 30.22 30.00 30.11 132,870 -0.05(-0.15%)
Dec 26, 2017 30.06 30.20 29.88 30.16 260,945 +0.35(+1.18%)
Dec 22, 2017 29.69 29.80 29.47 29.80 276,496 +0.18(+0.60%)
Dec 21, 2017 29.49 29.78 29.31 29.63 142,222 +0.06(+0.22%)
Dec 20, 2017 29.30 29.75 29.26 29.56 192,458 +0.45(+1.56%)
Dec 19, 2017 29.25 29.31 28.95 29.11 118,805 -0.19(-0.67%)
Dec 18, 2017 29.13 29.44 29.02 29.30 528,657 +0.50(+1.74%)
Dec 15, 2017 28.94 29.12 28.65 28.80 177,709 +0.13(+0.45%)
Dec 14, 2017 28.80 28.86 28.36 28.67 236,646 -0.19(-0.64%)
Dec 13, 2017 27.81 28.98 27.80 28.86 582,843 +1.04(+3.74%)
Dec 12, 2017 27.96 28.03 27.62 27.82 204,981 -0.23(-0.83%)
Dec 11, 2017 27.83 28.31 27.83 28.05 207,160 +0.31(+1.10%)
Dec 08, 2017 27.48 27.79 27.48 27.74 129,013 +0.27(+0.98%)
Dec 07, 2017 27.32 27.71 27.30 27.47 140,547 -0.14(-0.50%)
Dec 06, 2017 27.86 27.95 27.59 27.61 369,981 -0.45(-1.62%)
Dec 05, 2017 28.29 28.31 27.94 28.07 289,366 -0.33(-1.18%)
Dec 04, 2017 28.62 28.62 28.36 28.40 179,231 -0.43(-1.48%)
Dec 01, 2017 28.66 29.07 28.60 28.83 568,257 +0.00(+0.00%)
Nov 30, 2017 28.64 29.00 28.61 28.83 567,169 +0.03(+0.10%)
Nov 29, 2017 28.95 29.01 28.67 28.80 588,531 -0.45(-1.55%)
Nov 28, 2017 29.13 29.31 28.95 29.26 592,177 +0.16(+0.54%)
Nov 27, 2017 29.68 29.68 29.07 29.10 104,911 -0.32(-1.07%)
Nov 24, 2017 29.47 29.76 29.33 29.41 41,869 -0.04(-0.13%)
Nov 22, 2017 29.28 29.60 29.26 29.45 82,936 +0.57(+1.96%)
Nov 21, 2017 28.63 28.93 28.63 28.88 81,558 +0.44(+1.53%)
Nov 20, 2017 28.65 28.71 28.35 28.45 126,670 -0.38(-1.32%)
Nov 17, 2017 28.49 28.91 28.43 28.83 147,188 +0.45(+1.57%)
Nov 16, 2017 28.24 28.39 28.19 28.38 101,900 +0.03(+0.10%)
Nov 15, 2017 28.35 28.43 28.10 28.36 43,053 +0.08(+0.30%)
Nov 14, 2017 28.31 28.49 28.17 28.27 78,226 -0.13(-0.46%)
Nov 13, 2017 28.56 28.58 28.35 28.40 161,129 -0.18(-0.62%)
Nov 10, 2017 29.13 29.13 28.55 28.58 137,434 -0.58(-1.97%)
Nov 09, 2017 29.49 29.49 29.06 29.15 73,683 -0.32(-1.10%)
Nov 08, 2017 29.60 29.75 29.39 29.48 136,672 +0.16(+0.54%)
Nov 07, 2017 29.57 29.57 29.23 29.32 142,829 -0.32(-1.10%)
Nov 06, 2017 29.14 29.69 29.14 29.65 66,150 +0.58(+1.98%)
Nov 03, 2017 29.64 29.66 28.99 29.07 198,551 -0.50(-1.69%)
Nov 02, 2017 29.77 29.99 29.49 29.57 53,466 -0.20(-0.69%)
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.