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 (%)
May 31, 2016 29.27 30.47 29.12 30.00 133,253 +0.42(+1.41%)
May 27, 2016 30.28 29.59 29.59 29.59 203,363 -1.03(-3.37%)
May 26, 2016 31.23 31.62 30.36 30.62 109,962 -0.02(-0.06%)
May 25, 2016 29.90 30.85 29.18 30.64 170,626 +0.71(+2.39%)
May 24, 2016 31.06 31.34 29.88 29.92 324,914 -1.93(-6.05%)
May 23, 2016 31.29 32.18 31.12 31.85 93,971 -0.10(-0.31%)
May 20, 2016 32.09 32.32 31.06 31.95 165,184 +0.35(+1.12%)
May 19, 2016 30.49 31.79 30.11 31.60 217,177 -0.14(-0.43%)
May 18, 2016 33.25 33.87 31.57 31.73 299,201 -2.31(-6.80%)
May 17, 2016 33.01 34.35 32.90 34.05 213,094 +1.04(+3.15%)
May 16, 2016 32.96 33.56 32.76 33.01 216,794 +0.78(+2.41%)
May 13, 2016 31.68 32.64 31.68 32.23 78,943 +0.20(+0.62%)
May 12, 2016 31.92 32.63 31.61 32.03 150,369 +0.29(+0.91%)
May 11, 2016 31.60 32.08 30.92 31.74 206,925 +1.00(+3.27%)
May 10, 2016 29.73 30.98 29.71 30.74 141,622 +0.90(+3.03%)
May 09, 2016 31.04 31.04 29.69 29.83 139,210 -2.03(-6.36%)
May 06, 2016 31.25 32.17 31.12 31.86 147,642 +1.31(+4.29%)
May 05, 2016 30.17 30.95 30.10 30.55 134,730 +0.74(+2.49%)
May 04, 2016 30.75 31.47 29.49 29.81 450,524 -1.67(-5.31%)
May 03, 2016 32.55 32.66 31.06 31.48 347,377 -0.97(-2.98%)
May 02, 2016 33.59 33.64 32.18 32.45 353,272 -0.72(-2.18%)
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%)
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.