Skip to main content

GX Silver Miners ETF (NY: SIL )

27.41 +0.54 (+2.01%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.21 35.56 35.09 35.43 302,272 +1.11(+3.25%)
Jan 30, 2017 34.80 35.04 34.12 34.32 150,078 -0.35(-1.02%)
Jan 27, 2017 33.75 34.68 33.73 34.67 246,236 +0.99(+2.95%)
Jan 26, 2017 34.29 34.29 33.59 33.68 249,360 -1.45(-4.12%)
Jan 25, 2017 34.74 35.15 34.48 35.12 281,845 -0.20(-0.58%)
Jan 24, 2017 35.57 36.18 35.13 35.33 226,949 -0.27(-0.76%)
Jan 23, 2017 34.92 35.61 34.86 35.60 435,351 +1.11(+3.23%)
Jan 20, 2017 34.09 34.91 33.79 34.48 161,100 +0.50(+1.47%)
Jan 19, 2017 33.68 34.15 33.41 33.98 169,376 -0.21(-0.62%)
Jan 18, 2017 34.80 35.18 33.90 34.20 227,267 -0.68(-1.94%)
Jan 17, 2017 34.90 35.12 34.56 34.87 343,711 +0.90(+2.65%)
Jan 13, 2017 33.97 33.97 33.97 0 +0.63(+1.89%)
Jan 12, 2017 34.34 34.53 33.11 33.34 324,527 -0.16(-0.47%)
Jan 11, 2017 33.41 33.95 32.57 33.50 167,315 -0.29(-0.85%)
Jan 10, 2017 33.62 34.42 33.31 33.79 274,307 +0.56(+1.68%)
Jan 09, 2017 33.41 33.82 33.06 33.23 218,925 +0.29(+0.87%)
Jan 06, 2017 33.99 34.18 32.47 32.94 385,227 -1.74(-5.03%)
Jan 05, 2017 32.80 34.78 32.80 34.69 501,101 +2.66(+8.32%)
Jan 04, 2017 31.85 32.10 31.33 32.03 321,190 +0.58(+1.86%)
Jan 03, 2017 30.21 31.44 30.16 31.44 339,923 +1.64(+5.51%)
Dec 30, 2016 29.80 29.80 29.80 0 -1.54(-4.92%)
Dec 29, 2016 29.70 31.37 29.70 31.34 368,956 +2.03(+6.93%)
Dec 28, 2016 28.65 29.35 28.65 29.31 174,497 +0.52(+1.81%)
Dec 27, 2016 28.39 28.78 28.25 28.78 295,044 +0.75(+2.69%)
Dec 23, 2016 28.03 28.03 28.03 0 +0.37(+1.33%)
Dec 22, 2016 27.67 28.30 27.63 27.66 72,838 -0.08(-0.29%)
Dec 21, 2016 28.15 28.16 27.63 27.74 157,935 -0.23(-0.83%)
Dec 20, 2016 27.73 28.08 27.36 27.98 283,891 -0.22(-0.76%)
Dec 19, 2016 28.37 28.60 28.08 28.19 307,813 -0.06(-0.22%)
Dec 16, 2016 28.73 29.03 28.15 28.25 175,949 -0.30(-1.04%)
Dec 15, 2016 29.33 29.53 28.39 28.55 681,387 -1.85(-6.08%)
Dec 14, 2016 32.10 32.54 30.37 30.40 220,367 -1.30(-4.10%)
Dec 13, 2016 31.23 31.72 31.18 31.70 62,529 +0.39(+1.23%)
Dec 12, 2016 31.38 31.75 31.04 31.31 125,285 +0.40(+1.31%)
Dec 09, 2016 32.08 32.30 30.84 30.91 239,078 -1.15(-3.58%)
Dec 08, 2016 32.27 32.59 31.78 32.06 76,756 -0.35(-1.08%)
Dec 07, 2016 32.55 33.01 32.05 32.41 128,200 +0.47(+1.46%)
Dec 06, 2016 32.19 32.80 31.86 31.94 203,946 -0.33(-1.03%)
Dec 05, 2016 31.88 32.57 31.16 32.27 236,756 -0.01(-0.03%)
Dec 02, 2016 31.10 32.37 31.07 32.28 144,692 +1.38(+4.47%)
Dec 01, 2016 30.79 31.65 30.27 30.90 170,617 -0.20(-0.63%)
Nov 30, 2016 31.24 31.39 30.79 31.10 149,666 -0.42(-1.34%)
Nov 29, 2016 30.84 31.76 30.72 31.52 88,588 -0.06(-0.20%)
Nov 28, 2016 30.83 31.62 30.68 31.58 156,192 +0.94(+3.07%)
Nov 25, 2016 30.51 30.86 30.44 30.64 99,590 +0.19(+0.62%)
Nov 23, 2016 30.45 30.45 30.45 0 -1.61(-5.03%)
Nov 22, 2016 31.92 32.20 31.12 32.07 251,281 +0.04(+0.14%)
Nov 21, 2016 31.44 32.18 31.44 32.02 219,830 +1.00(+3.24%)
Nov 18, 2016 31.27 31.56 30.51 31.02 286,714 -0.55(-1.73%)
Nov 17, 2016 32.29 32.96 31.20 31.56 137,690 -0.72(-2.22%)
Nov 16, 2016 32.50 32.87 31.84 32.28 123,924 -0.50(-1.53%)
Nov 15, 2016 31.72 32.82 31.63 32.78 207,788 +1.19(+3.78%)
Nov 14, 2016 30.69 32.05 30.28 31.59 348,799 +0.14(+0.46%)
Nov 11, 2016 34.58 34.58 31.30 31.45 594,319 -3.16(-9.12%)
Nov 10, 2016 37.51 37.65 34.38 34.61 474,521 -3.44(-9.05%)
Nov 09, 2016 38.72 39.09 37.44 38.05 304,540 +1.50(+4.10%)
Nov 08, 2016 36.38 37.22 35.93 36.55 110,602 +0.18(+0.49%)
Nov 07, 2016 36.07 36.52 35.49 36.37 278,426 -0.57(-1.55%)
Nov 04, 2016 37.65 37.65 36.59 36.95 151,000 -0.60(-1.60%)
Nov 03, 2016 37.00 37.82 37.00 37.55 118,275 +0.22(+0.58%)
Nov 02, 2016 38.40 38.95 37.11 37.33 279,611 -0.28(-0.74%)
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.