Skip to main content

GX Silver Miners ETF (NY: SIL )

27.34 +0.47 (+1.75%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 29.99 30.14 29.28 29.72 245,192 -0.04(-0.15%)
May 31, 2016 29.03 30.22 28.88 29.76 134,341 +0.41(+1.41%)
May 27, 2016 30.03 29.35 29.35 29.35 205,023 -1.02(-3.37%)
May 26, 2016 30.97 31.37 30.11 30.37 110,860 -0.02(-0.06%)
May 25, 2016 29.66 30.60 28.95 30.39 172,019 +0.71(+2.39%)
May 24, 2016 30.81 31.09 29.64 29.68 327,566 -1.91(-6.05%)
May 23, 2016 31.04 31.92 30.86 31.59 94,739 -0.10(-0.31%)
May 20, 2016 31.83 32.06 30.81 31.69 166,533 +0.35(+1.12%)
May 19, 2016 30.25 31.53 29.87 31.34 218,950 -0.13(-0.43%)
May 18, 2016 32.98 33.59 31.31 31.47 301,643 -2.30(-6.80%)
May 17, 2016 32.74 34.08 32.63 33.77 214,833 +1.03(+3.15%)
May 16, 2016 32.69 33.29 32.50 32.74 218,563 +0.77(+2.41%)
May 13, 2016 31.42 32.38 31.42 31.97 79,588 +0.20(+0.62%)
May 12, 2016 31.66 32.36 31.36 31.77 151,597 +0.29(+0.91%)
May 11, 2016 31.34 31.82 30.67 31.48 208,614 +1.00(+3.27%)
May 10, 2016 29.49 30.73 29.47 30.49 142,778 +0.90(+3.03%)
May 09, 2016 30.79 30.79 29.45 29.59 140,347 -2.01(-6.36%)
May 06, 2016 31.00 31.91 30.87 31.60 148,847 +1.30(+4.29%)
May 05, 2016 29.92 30.70 29.86 30.30 135,830 +0.74(+2.49%)
May 04, 2016 30.51 31.21 29.25 29.56 454,201 -1.66(-5.31%)
May 03, 2016 32.29 32.40 30.81 31.22 350,212 -0.96(-2.98%)
May 02, 2016 33.32 33.37 31.92 32.18 356,156 -0.72(-2.18%)
Apr 29, 2016 32.29 33.05 32.27 32.90 415,783 +1.41(+4.47%)
Apr 28, 2016 30.93 31.93 30.61 31.49 214,816 +0.98(+3.20%)
Apr 27, 2016 30.62 30.86 30.00 30.51 180,982 +0.30(+1.01%)
Apr 26, 2016 29.42 30.22 29.03 30.21 94,517 +1.07(+3.66%)
Apr 25, 2016 29.60 29.64 29.00 29.14 214,416 -0.27(-0.91%)
Apr 22, 2016 29.81 30.45 28.97 29.41 185,248 -0.58(-1.94%)
Apr 21, 2016 30.70 30.74 29.56 29.99 334,262 +0.34(+1.15%)
Apr 20, 2016 30.30 30.95 29.57 29.65 280,246 -0.35(-1.17%)
Apr 19, 2016 28.54 30.14 28.54 30.00 631,968 +2.54(+9.24%)
Apr 18, 2016 27.49 27.54 26.92 27.47 113,653 +0.19(+0.69%)
Apr 15, 2016 26.58 27.39 26.30 27.28 196,958 +0.81(+3.05%)
Apr 14, 2016 27.12 27.17 26.07 26.47 129,620 -0.75(-2.77%)
Apr 13, 2016 27.18 27.79 27.05 27.22 162,547 -0.10(-0.36%)
Apr 12, 2016 26.90 27.41 26.60 27.32 421,340 +0.73(+2.73%)
Apr 11, 2016 25.87 26.73 25.56 26.60 427,303 +1.48(+5.89%)
Apr 08, 2016 24.37 25.17 24.37 25.12 141,648 +0.83(+3.40%)
Apr 07, 2016 24.25 24.41 24.14 24.29 83,671 +0.44(+1.84%)
Apr 06, 2016 23.46 23.93 23.44 23.85 40,117 +0.21(+0.87%)
Apr 05, 2016 23.57 23.71 23.03 23.64 92,745 +0.47(+2.01%)
Apr 04, 2016 23.77 23.77 23.14 23.18 43,827 -0.61(-2.56%)
Apr 01, 2016 23.37 23.79 22.84 23.79 86,127 +0.01(+0.04%)
Mar 31, 2016 24.67 24.67 23.73 23.78 75,739 -0.44(-1.82%)
Mar 30, 2016 24.42 24.67 23.94 24.22 67,963 -0.23(-0.95%)
Mar 29, 2016 23.60 24.52 23.30 24.45 80,027 +0.95(+4.05%)
Mar 28, 2016 23.98 23.98 23.17 23.50 48,193 -0.06(-0.27%)
Mar 24, 2016 23.67 23.56 23.56 23.56 81,831 +0.11(+0.46%)
Mar 23, 2016 24.14 24.17 23.29 23.46 252,742 -1.36(-5.49%)
Mar 22, 2016 25.17 25.24 24.59 24.82 97,235 -0.14(-0.57%)
Mar 21, 2016 24.63 25.13 24.58 24.96 102,411 +0.26(+1.05%)
Mar 18, 2016 24.40 25.08 24.40 24.70 88,801 +0.19(+0.77%)
Mar 17, 2016 24.66 25.46 24.25 24.51 314,828 +0.61(+2.55%)
Mar 16, 2016 22.29 24.01 22.07 23.90 111,095 +1.37(+6.09%)
Mar 15, 2016 22.69 22.81 22.00 22.53 118,790 -0.20(-0.87%)
Mar 14, 2016 23.40 23.64 22.70 22.73 133,539 -0.43(-1.86%)
Mar 11, 2016 23.30 23.71 23.04 23.16 110,375 -0.16(-0.69%)
Mar 10, 2016 22.45 23.37 22.45 23.32 84,839 +0.87(+3.88%)
Mar 09, 2016 21.81 22.59 21.46 22.45 106,840 +0.23(+1.05%)
Mar 08, 2016 23.63 23.64 22.22 22.22 192,595 -1.00(-4.29%)
Mar 07, 2016 22.53 23.35 22.53 23.21 168,707 +1.00(+4.52%)
Mar 04, 2016 21.94 23.20 21.94 22.21 455,296 +0.44(+2.02%)
Mar 03, 2016 20.70 21.89 20.70 21.77 154,659 +1.12(+5.43%)
Mar 02, 2016 20.09 20.76 19.73 20.65 98,741 +0.58(+2.91%)
Mar 01, 2016 20.92 20.95 20.00 20.07 101,229 -0.82(-3.91%)
Feb 29, 2016 20.59 21.06 20.59 20.88 72,320 +0.43(+2.11%)
Feb 26, 2016 20.83 20.95 20.38 20.45 128,351 -0.40(-1.94%)
Feb 25, 2016 20.60 20.94 20.44 20.85 145,177 +0.21(+1.00%)
Feb 24, 2016 20.85 21.14 20.43 20.65 117,458 +0.22(+1.10%)
Feb 23, 2016 20.38 20.74 20.31 20.42 62,177 +0.04(+0.18%)
Feb 22, 2016 19.83 20.59 19.76 20.39 75,266 -0.06(-0.31%)
Feb 19, 2016 20.48 20.95 20.32 20.45 108,761 -0.13(-0.65%)
Feb 18, 2016 19.33 20.70 19.33 20.59 119,057 +1.06(+5.42%)
Feb 17, 2016 19.21 19.78 19.06 19.53 64,191 +0.57(+2.98%)
Feb 16, 2016 19.28 19.49 18.76 18.96 151,868 -0.90(-4.52%)
Feb 12, 2016 18.95 19.86 19.86 19.86 151,844 +0.60(+3.12%)
Feb 11, 2016 19.19 19.52 18.77 19.26 207,337 +1.23(+6.82%)
Feb 10, 2016 18.12 18.13 17.37 18.03 92,000 -0.14(-0.79%)
Feb 09, 2016 18.75 18.91 18.13 18.17 120,189 -0.44(-2.36%)
Feb 08, 2016 18.33 19.05 18.33 18.61 236,372 +0.50(+2.77%)
Feb 05, 2016 17.45 18.12 17.04 18.11 128,366 +0.40(+2.28%)
Feb 04, 2016 17.47 18.14 17.39 17.71 198,832 +0.58(+3.41%)
Feb 03, 2016 16.46 17.16 16.46 17.12 127,375 +0.91(+5.59%)
Feb 02, 2016 16.41 16.50 16.01 16.22 59,666 -0.36(-2.16%)
Feb 01, 2016 16.24 16.67 16.24 16.58 57,295 +0.42(+2.61%)
Jan 29, 2016 15.46 16.15 15.46 16.15 33,282 +0.70(+4.53%)
Jan 28, 2016 15.40 15.71 15.34 15.45 43,216 -0.08(-0.52%)
Jan 27, 2016 15.26 15.72 15.16 15.54 52,286 +0.25(+1.64%)
Jan 26, 2016 14.72 15.35 14.72 15.28 83,753 +0.83(+5.77%)
Jan 25, 2016 14.60 14.78 14.42 14.45 35,495 +0.09(+0.62%)
Jan 22, 2016 14.00 14.70 13.98 14.36 66,541 +0.35(+2.50%)
Jan 21, 2016 13.84 14.06 13.59 14.01 56,292 +0.15(+1.10%)
Jan 20, 2016 13.87 13.96 13.41 13.86 71,766 +0.04(+0.26%)
Jan 19, 2016 14.71 14.71 13.71 13.82 120,202 -0.80(-5.46%)
Jan 15, 2016 15.24 14.62 14.62 14.62 94,206 -0.47(-3.09%)
Jan 14, 2016 15.31 15.39 14.89 15.09 50,671 -0.35(-2.27%)
Jan 13, 2016 15.31 15.80 15.31 15.44 56,950 +0.07(+0.47%)
Jan 12, 2016 16.00 16.00 15.19 15.37 203,999 -0.76(-4.73%)
Jan 11, 2016 16.86 16.86 15.96 16.13 63,643 -0.65(-3.85%)
Jan 08, 2016 16.88 17.05 16.56 16.77 127,360 -0.31(-1.84%)
Jan 07, 2016 16.94 17.31 16.77 17.09 88,269 +0.19(+1.11%)
Jan 06, 2016 16.86 17.00 16.72 16.90 39,681 +0.15(+0.91%)
Jan 05, 2016 16.96 16.98 16.65 16.75 30,070 -0.14(-0.85%)
Jan 04, 2016 16.95 17.18 16.67 16.89 58,201 +0.29(+1.73%)
Dec 31, 2015 16.50 16.60 16.60 16.60 56,189 +0.08(+0.49%)
Dec 30, 2015 16.57 16.70 16.44 16.52 48,138 -0.28(-1.65%)
Dec 29, 2015 16.83 17.02 16.73 16.80 87,243 +0.03(+0.16%)
Dec 28, 2015 17.02 17.07 16.75 16.77 117,764 -0.59(-3.40%)
Dec 24, 2015 17.05 17.36 17.36 17.36 56,065 +0.34(+1.99%)
Dec 23, 2015 16.76 17.07 16.73 17.02 124,810 +0.37(+2.20%)
Dec 22, 2015 16.39 16.77 16.39 16.66 83,459 +0.17(+1.03%)
Dec 21, 2015 16.56 16.73 16.39 16.49 116,257 +0.27(+1.65%)
Dec 18, 2015 16.16 16.49 16.11 16.22 92,774 +0.21(+1.34%)
Dec 17, 2015 16.48 16.50 15.96 16.00 86,542 -0.96(-5.64%)
Dec 16, 2015 16.59 17.02 16.43 16.96 44,290 +0.61(+3.72%)
Dec 15, 2015 16.51 16.52 16.27 16.35 40,721 +0.06(+0.38%)
Dec 14, 2015 16.96 16.97 16.29 16.29 162,879 -0.68(-4.00%)
Dec 11, 2015 16.84 17.11 16.73 16.97 70,349 -0.02(-0.10%)
Dec 10, 2015 16.97 17.24 16.77 16.99 63,820 +0.02(+0.10%)
Dec 09, 2015 16.98 17.42 16.88 16.97 65,150 +0.13(+0.74%)
Dec 08, 2015 17.10 17.14 16.76 16.84 102,245 -0.42(-2.43%)
Dec 07, 2015 17.96 17.96 17.12 17.26 77,535 -0.88(-4.83%)
Dec 04, 2015 17.66 18.21 17.64 18.14 134,443 +0.63(+3.62%)
Dec 03, 2015 17.58 17.64 17.29 17.51 484,757 +0.09(+0.51%)
Dec 02, 2015 17.42 17.65 17.24 17.42 54,585 -0.31(-1.76%)
Dec 01, 2015 17.43 17.82 17.34 17.73 67,739 +0.43(+2.48%)
Nov 30, 2015 17.22 17.54 17.04 17.30 73,826 +0.06(+0.36%)
Nov 27, 2015 17.38 17.39 17.06 17.24 38,575 -0.08(-0.46%)
Nov 25, 2015 17.15 17.32 17.32 17.32 60,541 -0.05(-0.31%)
Nov 24, 2015 17.00 17.47 16.94 17.37 97,408 +0.54(+3.18%)
Nov 23, 2015 16.75 17.08 16.75 16.84 85,758 -0.05(-0.32%)
Nov 20, 2015 17.53 17.58 16.83 16.89 57,905 -0.55(-3.18%)
Nov 19, 2015 17.22 17.56 17.08 17.44 137,500 +0.35(+2.04%)
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.