Skip to main content

Gx Silver Miners ETF (NY: SIL )

21.53 -0.69 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.44 35.00 34.30 34.90 81,119 +0.71(+2.08%)
Apr 27, 2017 34.90 35.05 34.00 34.19 107,807 -0.92(-2.62%)
Apr 26, 2017 34.32 35.16 34.05 35.11 92,986 +0.73(+2.12%)
Apr 25, 2017 35.10 35.19 33.87 34.38 204,471 -1.12(-3.15%)
Apr 24, 2017 35.54 35.76 35.31 35.50 103,793 -0.43(-1.20%)
Apr 21, 2017 36.12 36.27 35.76 35.93 60,999 -0.29(-0.80%)
Apr 20, 2017 35.79 36.31 35.67 36.22 82,693 +0.25(+0.70%)
Apr 19, 2017 36.98 37.06 35.68 35.97 227,575 -1.43(-3.82%)
Apr 18, 2017 37.61 37.67 37.02 37.40 104,222 -0.27(-0.72%)
Apr 17, 2017 38.03 38.14 37.57 37.67 90,225 -0.42(-1.10%)
Apr 13, 2017 38.20 38.55 37.90 38.09 94,107 +0.17(+0.45%)
Apr 12, 2017 37.89 38.00 37.30 37.92 79,535 +0.04(+0.11%)
Apr 11, 2017 37.14 38.12 37.14 37.88 156,391 +1.12(+3.05%)
Apr 10, 2017 36.82 36.88 36.28 36.76 59,570 -0.16(-0.43%)
Apr 07, 2017 37.44 37.80 36.62 36.92 112,519 +0.03(+0.08%)
Apr 06, 2017 36.46 36.92 36.37 36.89 49,294 +0.38(+1.04%)
Apr 05, 2017 36.50 36.83 35.96 36.51 76,875 -0.33(-0.90%)
Apr 04, 2017 36.80 36.90 36.51 36.84 108,971 +0.43(+1.18%)
Apr 03, 2017 35.93 36.48 35.88 36.41 57,277 +0.39(+1.08%)
Mar 31, 2017 35.50 36.23 35.34 36.02 91,601 +0.49(+1.38%)
Mar 30, 2017 35.50 35.90 35.41 35.53 51,257 -0.32(-0.89%)
Mar 29, 2017 35.64 36.05 35.49 35.85 47,078 -0.02(-0.06%)
Mar 28, 2017 36.50 36.60 35.58 35.87 193,593 -0.66(-1.81%)
Mar 27, 2017 36.70 36.70 35.89 36.53 90,481 +0.68(+1.90%)
Mar 24, 2017 35.76 36.09 35.49 35.85 116,975 +0.00(+0.00%)
Mar 23, 2017 36.29 36.30 35.20 35.85 192,189 -0.24(-0.67%)
Mar 22, 2017 36.41 36.65 36.01 36.09 217,816 -0.01(-0.03%)
Mar 21, 2017 35.89 36.40 35.54 36.10 139,346 +0.47(+1.32%)
Mar 20, 2017 35.27 35.69 35.11 35.63 65,089 +0.52(+1.48%)
Mar 17, 2017 35.68 35.89 34.93 35.11 80,320 -0.47(-1.32%)
Mar 16, 2017 36.48 36.80 35.43 35.58 180,480 -0.23(-0.64%)
Mar 15, 2017 33.28 35.91 33.08 35.81 356,098 +2.95(+8.98%)
Mar 14, 2017 34.03 34.36 32.85 32.86 185,837 -1.27(-3.72%)
Mar 13, 2017 33.58 34.38 33.58 34.13 169,052 +0.63(+1.88%)
Mar 10, 2017 32.86 33.59 32.52 33.50 163,742 +1.00(+3.08%)
Mar 09, 2017 32.88 33.14 32.48 32.50 148,495 -0.54(-1.63%)
Mar 08, 2017 32.99 33.50 32.37 33.04 280,260 -0.32(-0.96%)
Mar 07, 2017 33.32 33.78 33.06 33.36 148,392 -0.27(-0.80%)
Mar 06, 2017 34.81 34.84 33.41 33.63 292,890 -1.56(-4.43%)
Mar 03, 2017 34.53 35.32 34.05 35.19 263,359 +0.68(+1.97%)
Mar 02, 2017 36.35 36.52 34.47 34.51 500,306 -2.51(-6.78%)
Mar 01, 2017 36.03 37.09 35.11 37.02 256,406 +0.64(+1.76%)
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%)
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.