Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.78 30.12 29.40 29.99 84,701 +0.32(+1.10%)
Jan 30, 2018 30.18 30.22 29.65 29.66 131,102 -0.38(-1.27%)
Jan 29, 2018 30.57 30.59 29.95 30.05 229,318 -0.70(-2.26%)
Jan 26, 2018 30.77 30.90 30.59 30.74 131,155 +0.18(+0.58%)
Jan 25, 2018 31.48 31.59 30.52 30.57 372,802 -0.93(-2.95%)
Jan 24, 2018 31.19 31.65 31.08 31.49 342,134 +0.78(+2.54%)
Jan 23, 2018 30.51 30.74 30.18 30.71 206,686 +0.07(+0.24%)
Jan 22, 2018 30.73 30.82 30.51 30.64 69,193 -0.07(-0.21%)
Jan 19, 2018 30.77 30.86 30.50 30.70 98,309 +0.32(+1.04%)
Jan 18, 2018 30.92 30.93 30.35 30.39 159,479 -0.61(-1.98%)
Jan 17, 2018 31.08 31.38 30.89 31.00 98,550 -0.32(-1.01%)
Jan 16, 2018 31.21 31.42 31.09 31.32 259,511 -0.02(-0.06%)
Jan 12, 2018 31.34 31.34 31.34 0 +0.66(+2.15%)
Jan 11, 2018 30.44 30.76 30.44 30.68 171,048 +0.19(+0.64%)
Jan 10, 2018 30.44 30.63 30.22 30.48 101,288 +0.32(+1.05%)
Jan 09, 2018 30.16 30.23 29.87 30.17 113,170 -0.07(-0.25%)
Jan 08, 2018 30.33 30.48 30.12 30.24 125,473 -0.19(-0.61%)
Jan 05, 2018 30.59 30.59 30.35 30.43 63,744 -0.13(-0.43%)
Jan 04, 2018 30.42 30.57 30.20 30.56 108,330 +0.09(+0.30%)
Jan 03, 2018 30.95 30.95 30.22 30.46 215,583 -0.71(-2.26%)
Jan 02, 2018 30.51 31.17 30.45 31.17 239,566 +0.87(+2.88%)
Dec 29, 2017 30.30 30.30 30.30 0 +0.17(+0.55%)
Dec 28, 2017 30.10 30.26 29.89 30.13 97,682 +0.02(+0.05%)
Dec 27, 2017 30.17 30.22 30.00 30.11 132,851 -0.05(-0.15%)
Dec 26, 2017 30.07 30.21 29.88 30.16 260,907 +0.35(+1.18%)
Dec 22, 2017 29.70 29.81 29.47 29.81 276,456 +0.18(+0.59%)
Dec 21, 2017 29.49 29.79 29.32 29.63 142,201 +0.07(+0.22%)
Dec 20, 2017 29.31 29.75 29.26 29.57 192,430 +0.45(+1.56%)
Dec 19, 2017 29.25 29.32 28.95 29.11 118,788 -0.19(-0.67%)
Dec 18, 2017 29.13 29.45 29.02 29.31 528,580 +0.50(+1.74%)
Dec 15, 2017 28.94 29.12 28.66 28.80 177,683 +0.13(+0.45%)
Dec 14, 2017 28.80 28.86 28.36 28.68 236,612 -0.19(-0.64%)
Dec 13, 2017 27.81 28.98 27.80 28.86 582,759 +1.04(+3.74%)
Dec 12, 2017 27.96 28.03 27.63 27.82 204,951 -0.23(-0.83%)
Dec 11, 2017 27.83 28.31 27.83 28.05 207,130 +0.31(+1.10%)
Dec 08, 2017 27.49 27.79 27.49 27.75 128,994 +0.27(+0.98%)
Dec 07, 2017 27.32 27.72 27.30 27.48 140,526 -0.14(-0.50%)
Dec 06, 2017 27.87 27.95 27.60 27.62 369,928 -0.45(-1.62%)
Dec 05, 2017 28.29 28.31 27.94 28.07 289,324 -0.33(-1.18%)
Dec 04, 2017 28.63 28.63 28.36 28.41 179,205 -0.43(-1.48%)
Dec 01, 2017 28.67 29.07 28.60 28.83 568,174 +0.00(+0.00%)
Nov 30, 2017 28.65 29.00 28.61 28.83 567,086 +0.03(+0.10%)
Nov 29, 2017 28.95 29.01 28.68 28.80 588,445 -0.45(-1.55%)
Nov 28, 2017 29.14 29.32 28.95 29.26 592,091 +0.16(+0.54%)
Nov 27, 2017 29.69 29.69 29.07 29.10 104,896 -0.32(-1.07%)
Nov 24, 2017 29.47 29.76 29.33 29.42 41,863 -0.04(-0.13%)
Nov 22, 2017 29.29 29.60 29.26 29.45 82,924 +0.57(+1.96%)
Nov 21, 2017 28.64 28.93 28.64 28.89 81,546 +0.44(+1.53%)
Nov 20, 2017 28.66 28.71 28.35 28.45 126,651 -0.38(-1.32%)
Nov 17, 2017 28.49 28.92 28.43 28.83 147,166 +0.45(+1.57%)
Nov 16, 2017 28.25 28.40 28.19 28.39 101,885 +0.03(+0.10%)
Nov 15, 2017 28.35 28.43 28.10 28.36 43,047 +0.08(+0.30%)
Nov 14, 2017 28.31 28.50 28.17 28.28 78,214 -0.13(-0.46%)
Nov 13, 2017 28.56 28.58 28.35 28.41 161,105 -0.18(-0.62%)
Nov 10, 2017 29.13 29.14 28.55 28.58 137,414 -0.58(-1.97%)
Nov 09, 2017 29.49 29.49 29.06 29.16 73,672 -0.32(-1.10%)
Nov 08, 2017 29.60 29.75 29.40 29.48 136,652 +0.16(+0.54%)
Nov 07, 2017 29.58 29.58 29.23 29.32 142,809 -0.32(-1.10%)
Nov 06, 2017 29.15 29.70 29.15 29.65 66,140 +0.58(+1.98%)
Nov 03, 2017 29.64 29.66 28.99 29.07 198,522 -0.50(-1.69%)
Nov 02, 2017 29.78 29.99 29.49 29.58 53,458 -0.20(-0.69%)
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.