Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.95 UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.59 16.29 15.59 16.29 33,012 +0.71(+4.53%)
Jan 28, 2016 15.53 15.84 15.46 15.58 42,866 -0.08(-0.52%)
Jan 27, 2016 15.38 15.85 15.28 15.66 51,862 +0.25(+1.64%)
Jan 26, 2016 14.84 15.47 14.84 15.41 83,075 +0.84(+5.77%)
Jan 25, 2016 14.72 14.90 14.54 14.57 35,207 +0.09(+0.62%)
Jan 22, 2016 14.12 14.82 14.10 14.48 66,003 +0.35(+2.50%)
Jan 21, 2016 13.95 14.18 13.70 14.12 55,837 +0.15(+1.10%)
Jan 20, 2016 13.98 14.08 13.52 13.97 71,185 +0.04(+0.26%)
Jan 19, 2016 14.83 14.83 13.82 13.94 119,229 -0.80(-5.46%)
Jan 15, 2016 15.36 14.74 14.74 14.74 93,443 -0.47(-3.09%)
Jan 14, 2016 15.44 15.52 15.01 15.21 50,261 -0.35(-2.27%)
Jan 13, 2016 15.44 15.92 15.44 15.56 56,489 +0.07(+0.47%)
Jan 12, 2016 16.13 16.13 15.31 15.49 202,347 -0.77(-4.73%)
Jan 11, 2016 17.00 17.00 16.09 16.26 63,127 -0.65(-3.85%)
Jan 08, 2016 17.02 17.19 16.69 16.91 126,328 -0.32(-1.84%)
Jan 07, 2016 17.08 17.45 16.91 17.23 87,554 +0.19(+1.11%)
Jan 06, 2016 17.00 17.14 16.86 17.04 39,360 +0.15(+0.91%)
Jan 05, 2016 17.10 17.12 16.78 16.88 29,826 -0.14(-0.85%)
Jan 04, 2016 17.09 17.32 16.80 17.03 57,730 +0.29(+1.73%)
Dec 31, 2015 16.63 16.74 16.74 16.74 55,734 +0.08(+0.49%)
Dec 30, 2015 16.70 16.84 16.58 16.66 47,749 -0.28(-1.66%)
Dec 29, 2015 16.96 17.15 16.87 16.94 86,537 +0.03(+0.16%)
Dec 28, 2015 17.16 17.21 16.88 16.91 116,810 -0.59(-3.40%)
Dec 24, 2015 17.19 17.50 17.50 17.50 55,611 +0.34(+2.00%)
Dec 23, 2015 16.89 17.21 16.86 17.16 123,799 +0.37(+2.20%)
Dec 22, 2015 16.52 16.91 16.52 16.79 82,783 +0.17(+1.03%)
Dec 21, 2015 16.69 16.86 16.52 16.62 115,315 +0.27(+1.65%)
Dec 18, 2015 16.29 16.62 16.24 16.35 92,023 +0.22(+1.34%)
Dec 17, 2015 16.61 16.64 16.09 16.14 85,841 -0.96(-5.64%)
Dec 16, 2015 16.73 17.16 16.57 17.10 43,931 +0.61(+3.72%)
Dec 15, 2015 16.65 16.66 16.41 16.49 40,391 +0.06(+0.38%)
Dec 14, 2015 17.10 17.11 16.42 16.42 161,560 -0.68(-4.00%)
Dec 11, 2015 16.98 17.25 16.86 17.11 69,780 -0.02(-0.11%)
Dec 10, 2015 17.11 17.38 16.91 17.13 63,303 +0.02(+0.11%)
Dec 09, 2015 17.12 17.56 17.02 17.11 64,623 +0.13(+0.74%)
Dec 08, 2015 17.24 17.28 16.89 16.98 101,417 -0.42(-2.43%)
Dec 07, 2015 18.11 18.11 17.26 17.41 76,907 -0.88(-4.83%)
Dec 04, 2015 17.80 18.36 17.78 18.29 133,354 +0.64(+3.62%)
Dec 03, 2015 17.72 17.78 17.43 17.65 480,832 +0.09(+0.51%)
Dec 02, 2015 17.56 17.79 17.38 17.56 54,143 -0.32(-1.76%)
Dec 01, 2015 17.58 17.96 17.48 17.87 67,190 +0.43(+2.48%)
Nov 30, 2015 17.36 17.68 17.18 17.44 73,229 +0.06(+0.36%)
Nov 27, 2015 17.52 17.53 17.20 17.38 38,262 -0.08(-0.46%)
Nov 25, 2015 17.29 17.46 17.46 17.46 60,051 -0.05(-0.31%)
Nov 24, 2015 17.14 17.61 17.08 17.51 96,620 +0.54(+3.18%)
Nov 23, 2015 16.88 17.22 16.88 16.97 85,063 -0.05(-0.32%)
Nov 20, 2015 17.68 17.72 16.96 17.03 57,437 -0.56(-3.18%)
Nov 19, 2015 17.36 17.70 17.22 17.59 136,386 +0.35(+2.04%)
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.