Skip to main content

GX Silver Miners ETF (NY: SIL )

35.03 +0.73 (+2.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 38.12 38.90 37.89 38.85 265,163 +1.03(+2.73%)
Jun 29, 2016 37.25 38.16 36.77 37.82 328,710 +1.85(+5.14%)
Jun 28, 2016 35.44 36.27 34.98 35.97 147,104 +0.17(+0.48%)
Jun 27, 2016 36.32 36.57 34.97 35.80 250,318 +0.28(+0.78%)
Jun 24, 2016 36.50 36.78 35.25 35.52 275,548 +0.91(+2.64%)
Jun 23, 2016 34.26 34.96 34.26 34.61 66,399 +0.37(+1.07%)
Jun 22, 2016 34.19 34.36 33.74 34.24 54,230 +0.15(+0.45%)
Jun 21, 2016 34.10 34.43 33.93 34.09 152,444 -0.78(-2.24%)
Jun 20, 2016 33.81 35.09 33.24 34.87 138,409 +0.61(+1.78%)
Jun 17, 2016 34.46 34.78 33.88 34.26 91,763 +0.37(+1.08%)
Jun 16, 2016 35.87 35.87 33.56 33.89 289,905 -0.74(-2.12%)
Jun 15, 2016 32.90 34.95 32.90 34.63 275,615 +1.41(+4.24%)
Jun 14, 2016 34.20 34.34 32.75 33.22 136,632 -0.91(-2.65%)
Jun 13, 2016 34.80 34.87 33.68 34.12 184,409 +0.05(+0.16%)
Jun 10, 2016 34.99 35.25 34.00 34.07 180,165 -0.62(-1.78%)
Jun 09, 2016 34.45 34.83 34.08 34.69 274,317 +0.42(+1.23%)
Jun 08, 2016 34.92 34.96 34.20 34.27 283,661 +1.31(+3.97%)
Jun 07, 2016 32.82 33.29 32.45 32.96 126,285 -0.17(-0.51%)
Jun 06, 2016 33.07 33.19 32.54 33.13 163,480 +0.30(+0.93%)
Jun 03, 2016 31.40 32.83 31.11 32.82 262,361 +2.90(+9.68%)
Jun 02, 2016 30.01 30.25 29.49 29.93 74,233 +0.22(+0.72%)
Jun 01, 2016 29.98 30.13 29.27 29.71 245,229 -0.04(-0.15%)
May 31, 2016 29.03 30.21 28.88 29.76 134,361 +0.41(+1.41%)
May 27, 2016 30.03 29.34 29.34 29.34 205,054 -1.02(-3.37%)
May 26, 2016 30.97 31.36 30.11 30.37 110,876 -0.02(-0.06%)
May 25, 2016 29.66 30.59 28.94 30.38 172,045 +0.71(+2.39%)
May 24, 2016 30.81 31.08 29.63 29.68 327,615 -1.91(-6.05%)
May 23, 2016 31.03 31.92 30.86 31.59 94,753 -0.10(-0.31%)
May 20, 2016 31.83 32.05 30.81 31.69 166,558 +0.35(+1.12%)
May 19, 2016 30.24 31.52 29.86 31.34 218,983 -0.13(-0.43%)
May 18, 2016 32.98 33.59 31.31 31.47 301,689 -2.30(-6.80%)
May 17, 2016 32.73 34.07 32.62 33.77 214,865 +1.03(+3.15%)
May 16, 2016 32.69 33.28 32.49 32.73 218,596 +0.77(+2.41%)
May 13, 2016 31.42 32.37 31.42 31.96 79,600 +0.20(+0.62%)
May 12, 2016 31.66 32.36 31.35 31.77 151,620 +0.29(+0.91%)
May 11, 2016 31.34 31.82 30.66 31.48 208,646 +1.00(+3.27%)
May 10, 2016 29.49 30.73 29.46 30.48 142,800 +0.90(+3.03%)
May 09, 2016 30.79 30.79 29.45 29.59 140,368 -2.01(-6.36%)
May 06, 2016 30.99 31.91 30.86 31.60 148,870 +1.30(+4.29%)
May 05, 2016 29.92 30.70 29.86 30.30 135,851 +0.74(+2.49%)
May 04, 2016 30.50 31.21 29.25 29.56 454,270 -1.66(-5.31%)
May 03, 2016 32.29 32.39 30.81 31.22 350,265 -0.96(-2.98%)
May 02, 2016 33.32 33.36 31.92 32.18 356,209 -0.72(-2.18%)
Apr 29, 2016 32.29 33.05 32.27 32.90 415,846 +1.41(+4.47%)
Apr 28, 2016 30.92 31.92 30.61 31.49 214,849 +0.98(+3.20%)
Apr 27, 2016 30.62 30.86 30.00 30.51 181,010 +0.30(+1.01%)
Apr 26, 2016 29.42 30.21 29.03 30.21 94,531 +1.07(+3.66%)
Apr 25, 2016 29.60 29.63 29.00 29.14 214,448 -0.27(-0.92%)
Apr 22, 2016 29.80 30.45 28.97 29.41 185,276 -0.58(-1.94%)
Apr 21, 2016 30.70 30.73 29.55 29.99 334,312 +0.34(+1.15%)
Apr 20, 2016 30.30 30.94 29.57 29.65 280,288 -0.35(-1.17%)
Apr 19, 2016 28.54 30.13 28.54 30.00 632,063 +2.54(+9.24%)
Apr 18, 2016 27.49 27.53 26.91 27.46 113,670 +0.19(+0.69%)
Apr 15, 2016 26.57 27.39 26.30 27.27 196,988 +0.81(+3.05%)
Apr 14, 2016 27.11 27.16 26.07 26.47 129,640 -0.75(-2.77%)
Apr 13, 2016 27.17 27.78 27.05 27.22 162,571 -0.10(-0.36%)
Apr 12, 2016 26.90 27.41 26.59 27.32 421,403 +0.73(+2.73%)
Apr 11, 2016 25.86 26.73 25.56 26.59 427,367 +1.48(+5.89%)
Apr 08, 2016 24.37 25.17 24.37 25.11 141,669 +0.83(+3.40%)
Apr 07, 2016 24.24 24.40 24.13 24.29 83,684 +0.44(+1.84%)
Apr 06, 2016 23.45 23.93 23.43 23.85 40,123 +0.21(+0.87%)
Apr 05, 2016 23.57 23.71 23.03 23.64 92,759 +0.47(+2.01%)
Apr 04, 2016 23.77 23.77 23.14 23.17 43,834 -0.61(-2.56%)
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.