Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.55 33.32 32.54 33.17 412,417 +1.42(+4.47%)
Apr 28, 2016 31.18 32.19 30.86 31.75 213,077 +0.99(+3.20%)
Apr 27, 2016 30.87 31.12 30.25 30.76 179,517 +0.31(+1.01%)
Apr 26, 2016 29.66 30.47 29.27 30.46 93,751 +1.08(+3.66%)
Apr 25, 2016 29.84 29.88 29.24 29.38 212,680 -0.27(-0.91%)
Apr 22, 2016 30.05 30.70 29.21 29.65 183,748 -0.59(-1.94%)
Apr 21, 2016 30.95 30.99 29.80 30.24 331,555 +0.34(+1.15%)
Apr 20, 2016 30.55 31.20 29.81 29.90 277,976 -0.35(-1.17%)
Apr 19, 2016 28.77 30.38 28.77 30.25 626,851 +2.56(+9.24%)
Apr 18, 2016 27.72 27.76 27.14 27.69 112,733 +0.19(+0.69%)
Apr 15, 2016 26.79 27.62 26.51 27.50 195,364 +0.81(+3.05%)
Apr 14, 2016 27.34 27.39 26.29 26.69 128,571 -0.76(-2.77%)
Apr 13, 2016 27.40 28.01 27.27 27.45 161,231 -0.10(-0.36%)
Apr 12, 2016 27.12 27.64 26.81 27.54 417,928 +0.73(+2.73%)
Apr 11, 2016 26.08 26.95 25.77 26.81 423,843 +1.49(+5.89%)
Apr 08, 2016 24.57 25.38 24.57 25.32 140,501 +0.83(+3.40%)
Apr 07, 2016 24.44 24.61 24.33 24.49 82,994 +0.44(+1.84%)
Apr 06, 2016 23.65 24.13 23.63 24.05 39,792 +0.21(+0.87%)
Apr 05, 2016 23.76 23.91 23.22 23.84 91,994 +0.47(+2.01%)
Apr 04, 2016 23.96 23.96 23.33 23.37 43,472 -0.61(-2.56%)
Apr 01, 2016 23.56 23.98 23.02 23.98 85,430 +0.01(+0.04%)
Mar 31, 2016 24.87 24.87 23.93 23.97 75,126 -0.44(-1.81%)
Mar 30, 2016 24.62 24.87 24.14 24.42 67,413 -0.24(-0.95%)
Mar 29, 2016 23.79 24.72 23.49 24.65 79,379 +0.96(+4.05%)
Mar 28, 2016 24.17 24.17 23.36 23.69 47,803 -0.06(-0.27%)
Mar 24, 2016 23.86 23.76 23.76 23.76 81,168 +0.11(+0.46%)
Mar 23, 2016 24.33 24.37 23.48 23.65 250,695 -1.37(-5.49%)
Mar 22, 2016 25.37 25.45 24.79 25.02 96,447 -0.14(-0.57%)
Mar 21, 2016 24.83 25.34 24.78 25.17 101,582 +0.26(+1.05%)
Mar 18, 2016 24.60 25.28 24.60 24.90 88,082 +0.19(+0.77%)
Mar 17, 2016 24.86 25.66 24.44 24.71 312,278 +0.61(+2.55%)
Mar 16, 2016 22.47 24.21 22.25 24.10 110,195 +1.38(+6.09%)
Mar 15, 2016 22.88 23.00 22.18 22.72 117,828 -0.20(-0.87%)
Mar 14, 2016 23.59 23.83 22.89 22.91 132,458 -0.43(-1.86%)
Mar 11, 2016 23.49 23.90 23.23 23.35 109,481 -0.16(-0.69%)
Mar 10, 2016 22.63 23.56 22.63 23.51 84,152 +0.88(+3.88%)
Mar 09, 2016 21.99 22.78 21.64 22.63 105,975 +0.24(+1.05%)
Mar 08, 2016 23.82 23.83 22.40 22.40 191,035 -1.00(-4.29%)
Mar 07, 2016 22.72 23.54 22.72 23.40 167,341 +1.01(+4.52%)
Mar 04, 2016 22.12 23.39 22.12 22.39 451,610 +0.44(+2.02%)
Mar 03, 2016 20.87 22.06 20.87 21.95 153,407 +1.13(+5.43%)
Mar 02, 2016 20.26 20.93 19.90 20.82 97,941 +0.59(+2.91%)
Mar 01, 2016 21.09 21.12 20.16 20.23 100,410 -0.82(-3.91%)
Feb 29, 2016 20.76 21.23 20.76 21.05 71,734 +0.43(+2.11%)
Feb 26, 2016 21.00 21.12 20.55 20.62 127,311 -0.41(-1.94%)
Feb 25, 2016 20.77 21.12 20.61 21.02 144,002 +0.21(+1.00%)
Feb 24, 2016 21.02 21.31 20.60 20.82 116,507 +0.23(+1.10%)
Feb 23, 2016 20.55 20.91 20.47 20.59 61,673 +0.04(+0.18%)
Feb 22, 2016 19.99 20.75 19.92 20.55 74,657 -0.06(-0.31%)
Feb 19, 2016 20.64 21.12 20.48 20.62 107,881 -0.14(-0.65%)
Feb 18, 2016 19.49 20.87 19.49 20.75 118,093 +1.07(+5.42%)
Feb 17, 2016 19.37 19.94 19.22 19.69 63,671 +0.57(+2.98%)
Feb 16, 2016 19.44 19.65 18.91 19.12 150,638 -0.90(-4.52%)
Feb 12, 2016 19.11 20.02 20.02 20.02 150,615 +0.61(+3.12%)
Feb 11, 2016 19.34 19.68 18.92 19.42 205,658 +1.24(+6.82%)
Feb 10, 2016 18.27 18.28 17.51 18.18 91,256 -0.14(-0.79%)
Feb 09, 2016 18.90 19.06 18.28 18.32 119,216 -0.44(-2.36%)
Feb 08, 2016 18.48 19.21 18.48 18.76 234,458 +0.51(+2.77%)
Feb 05, 2016 17.59 18.27 17.18 18.26 127,327 +0.41(+2.28%)
Feb 04, 2016 17.62 18.28 17.53 17.85 197,223 +0.59(+3.40%)
Feb 03, 2016 16.59 17.30 16.59 17.26 126,344 +0.91(+5.59%)
Feb 02, 2016 16.54 16.64 16.14 16.35 59,183 -0.36(-2.16%)
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.