Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.87 24.87 23.93 23.97 75,126 -0.44(-1.81%)
Mar 30, 2016 24.62 24.87 24.14 24.42 67,413 -0.24(-0.95%)
Mar 29, 2016 23.79 24.72 23.49 24.65 79,379 +0.96(+4.05%)
Mar 28, 2016 24.17 24.17 23.36 23.69 47,803 -0.06(-0.27%)
Mar 24, 2016 23.86 23.76 23.76 23.76 81,168 +0.11(+0.46%)
Mar 23, 2016 24.33 24.37 23.48 23.65 250,695 -1.37(-5.49%)
Mar 22, 2016 25.37 25.45 24.79 25.02 96,447 -0.14(-0.57%)
Mar 21, 2016 24.83 25.34 24.78 25.17 101,582 +0.26(+1.05%)
Mar 18, 2016 24.60 25.28 24.60 24.90 88,082 +0.19(+0.77%)
Mar 17, 2016 24.86 25.66 24.44 24.71 312,278 +0.61(+2.55%)
Mar 16, 2016 22.47 24.21 22.25 24.10 110,195 +1.38(+6.09%)
Mar 15, 2016 22.88 23.00 22.18 22.72 117,828 -0.20(-0.87%)
Mar 14, 2016 23.59 23.83 22.89 22.91 132,458 -0.43(-1.86%)
Mar 11, 2016 23.49 23.90 23.23 23.35 109,481 -0.16(-0.69%)
Mar 10, 2016 22.63 23.56 22.63 23.51 84,152 +0.88(+3.88%)
Mar 09, 2016 21.99 22.78 21.64 22.63 105,975 +0.24(+1.05%)
Mar 08, 2016 23.82 23.83 22.40 22.40 191,035 -1.00(-4.29%)
Mar 07, 2016 22.72 23.54 22.72 23.40 167,341 +1.01(+4.52%)
Mar 04, 2016 22.12 23.39 22.12 22.39 451,610 +0.44(+2.02%)
Mar 03, 2016 20.87 22.06 20.87 21.95 153,407 +1.13(+5.43%)
Mar 02, 2016 20.26 20.93 19.90 20.82 97,941 +0.59(+2.91%)
Mar 01, 2016 21.09 21.12 20.16 20.23 100,410 -0.82(-3.91%)
Feb 29, 2016 20.76 21.23 20.76 21.05 71,734 +0.43(+2.11%)
Feb 26, 2016 21.00 21.12 20.55 20.62 127,311 -0.41(-1.94%)
Feb 25, 2016 20.77 21.12 20.61 21.02 144,002 +0.21(+1.00%)
Feb 24, 2016 21.02 21.31 20.60 20.82 116,507 +0.23(+1.10%)
Feb 23, 2016 20.55 20.91 20.47 20.59 61,673 +0.04(+0.18%)
Feb 22, 2016 19.99 20.75 19.92 20.55 74,657 -0.06(-0.31%)
Feb 19, 2016 20.64 21.12 20.48 20.62 107,881 -0.14(-0.65%)
Feb 18, 2016 19.49 20.87 19.49 20.75 118,093 +1.07(+5.42%)
Feb 17, 2016 19.37 19.94 19.22 19.69 63,671 +0.57(+2.98%)
Feb 16, 2016 19.44 19.65 18.91 19.12 150,638 -0.90(-4.52%)
Feb 12, 2016 19.11 20.02 20.02 20.02 150,615 +0.61(+3.12%)
Feb 11, 2016 19.34 19.68 18.92 19.42 205,658 +1.24(+6.82%)
Feb 10, 2016 18.27 18.28 17.51 18.18 91,256 -0.14(-0.79%)
Feb 09, 2016 18.90 19.06 18.28 18.32 119,216 -0.44(-2.36%)
Feb 08, 2016 18.48 19.21 18.48 18.76 234,458 +0.51(+2.77%)
Feb 05, 2016 17.59 18.27 17.18 18.26 127,327 +0.41(+2.28%)
Feb 04, 2016 17.62 18.28 17.53 17.85 197,223 +0.59(+3.40%)
Feb 03, 2016 16.59 17.30 16.59 17.26 126,344 +0.91(+5.59%)
Feb 02, 2016 16.54 16.64 16.14 16.35 59,183 -0.36(-2.16%)
Feb 01, 2016 16.38 16.80 16.38 16.71 56,831 +0.43(+2.61%)
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%)
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.