Skip to main content

Gx Silver Miners ETF (NY: SIL )

21.53 -0.69 (-3.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.61 36.97 35.80 36.38 190,486 +0.50(+1.39%)
Feb 27, 2017 38.27 38.96 35.80 35.88 569,817 -2.40(-6.27%)
Feb 24, 2017 39.58 39.82 38.24 38.28 212,694 -0.87(-2.22%)
Feb 23, 2017 39.61 39.72 38.98 39.15 207,661 +0.53(+1.37%)
Feb 22, 2017 38.90 39.15 38.07 38.62 115,206 -0.32(-0.82%)
Feb 21, 2017 38.81 39.21 38.06 38.94 161,562 -0.26(-0.66%)
Feb 17, 2017 39.20 39.20 39.20 0 -0.49(-1.23%)
Feb 16, 2017 39.50 40.03 39.44 39.69 158,140 +0.37(+0.94%)
Feb 15, 2017 39.33 39.56 38.92 39.32 108,691 -0.66(-1.65%)
Feb 14, 2017 40.33 40.37 39.40 39.98 131,843 +0.18(+0.45%)
Feb 13, 2017 39.99 40.14 39.75 39.80 159,734 -0.48(-1.19%)
Feb 10, 2017 39.40 40.74 39.25 40.28 185,156 +0.54(+1.36%)
Feb 09, 2017 41.20 41.41 39.63 39.74 215,393 -1.46(-3.54%)
Feb 08, 2017 41.23 41.68 40.85 41.20 191,671 +0.37(+0.91%)
Feb 07, 2017 40.30 41.39 40.16 40.83 305,284 +0.18(+0.44%)
Feb 06, 2017 39.77 40.66 39.27 40.65 277,181 +1.47(+3.75%)
Feb 03, 2017 39.08 39.49 38.87 39.18 114,275 +0.06(+0.15%)
Feb 02, 2017 39.36 39.55 38.93 39.12 336,192 +0.53(+1.37%)
Feb 01, 2017 37.81 38.67 37.50 38.59 218,200 +0.41(+1.07%)
Jan 31, 2017 37.94 38.32 37.82 38.18 280,507 +1.20(+3.24%)
Jan 30, 2017 37.50 37.76 36.77 36.98 139,272 -0.38(-1.02%)
Jan 27, 2017 36.37 37.38 36.35 37.36 228,506 +1.07(+2.95%)
Jan 26, 2017 36.95 36.95 36.20 36.29 231,405 -1.56(-4.12%)
Jan 25, 2017 37.44 37.88 37.15 37.85 261,551 -0.22(-0.58%)
Jan 24, 2017 38.33 38.99 37.86 38.07 210,608 -0.29(-0.76%)
Jan 23, 2017 37.63 38.37 37.57 38.36 404,004 +1.20(+3.23%)
Jan 20, 2017 36.74 37.62 36.41 37.16 149,500 +0.54(+1.47%)
Jan 19, 2017 36.29 36.80 36.00 36.62 157,180 -0.23(-0.62%)
Jan 18, 2017 37.50 37.91 36.53 36.85 210,903 -0.73(-1.94%)
Jan 17, 2017 37.61 37.84 37.24 37.58 318,962 +0.97(+2.65%)
Jan 13, 2017 36.61 36.61 36.61 0 +0.68(+1.89%)
Jan 12, 2017 37.00 37.21 35.68 35.93 301,160 -0.17(-0.47%)
Jan 11, 2017 36.00 36.58 35.10 36.10 155,268 -0.31(-0.85%)
Jan 10, 2017 36.23 37.09 35.90 36.41 254,556 +0.60(+1.68%)
Jan 09, 2017 36.00 36.44 35.62 35.81 203,162 +0.31(+0.87%)
Jan 06, 2017 36.63 36.83 34.99 35.50 357,489 -1.88(-5.03%)
Jan 05, 2017 35.35 37.48 35.35 37.38 465,019 +2.87(+8.32%)
Jan 04, 2017 34.32 34.59 33.76 34.51 298,063 +0.63(+1.86%)
Jan 03, 2017 32.55 33.88 32.50 33.88 315,447 +1.77(+5.51%)
Dec 30, 2016 32.11 32.11 32.11 0 -1.66(-4.92%)
Dec 29, 2016 32.00 33.80 32.00 33.77 342,389 +2.19(+6.93%)
Dec 28, 2016 30.87 31.63 30.87 31.58 161,933 -0.51(-1.59%)
Dec 27, 2016 31.65 32.09 31.50 32.09 264,646 +0.84(+2.69%)
Dec 23, 2016 31.25 31.25 31.25 0 +0.41(+1.33%)
Dec 22, 2016 30.85 31.55 30.80 30.84 65,334 -0.09(-0.29%)
Dec 21, 2016 31.38 31.40 30.80 30.93 141,663 -0.26(-0.83%)
Dec 20, 2016 30.91 31.30 30.50 31.19 254,642 -0.24(-0.76%)
Dec 19, 2016 31.63 31.88 31.30 31.43 276,099 -0.07(-0.22%)
Dec 16, 2016 32.03 32.36 31.38 31.50 157,821 -0.33(-1.04%)
Dec 15, 2016 32.70 32.92 31.65 31.83 611,183 -2.06(-6.08%)
Dec 14, 2016 35.79 36.28 33.86 33.89 197,663 -1.45(-4.10%)
Dec 13, 2016 34.82 35.37 34.77 35.34 56,087 +0.43(+1.23%)
Dec 12, 2016 34.99 35.40 34.61 34.91 112,377 +0.45(+1.31%)
Dec 09, 2016 35.76 36.01 34.38 34.46 214,446 -1.28(-3.58%)
Dec 08, 2016 35.98 36.33 35.43 35.74 68,848 -0.39(-1.08%)
Dec 07, 2016 36.29 36.80 35.73 36.13 114,992 +0.52(+1.46%)
Dec 06, 2016 35.89 36.57 35.52 35.61 182,934 -0.37(-1.03%)
Dec 05, 2016 35.54 36.31 34.74 35.98 212,363 -0.01(-0.03%)
Dec 02, 2016 34.67 36.09 34.64 35.99 129,785 +1.54(+4.47%)
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.