Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.79 29.79 29.79 0 -1.54(-4.92%)
Dec 29, 2016 29.69 31.36 29.69 31.33 369,009 +2.03(+6.93%)
Dec 28, 2016 28.64 29.35 28.64 29.30 174,523 +0.52(+1.82%)
Dec 27, 2016 28.38 28.78 28.25 28.78 295,089 +0.75(+2.69%)
Dec 23, 2016 28.03 28.03 28.03 0 +0.37(+1.33%)
Dec 22, 2016 27.67 28.30 27.62 27.66 72,849 -0.08(-0.29%)
Dec 21, 2016 28.14 28.16 27.62 27.74 157,958 -0.23(-0.83%)
Dec 20, 2016 27.72 28.07 27.35 27.97 283,934 -0.22(-0.76%)
Dec 19, 2016 28.37 28.59 28.07 28.19 307,859 -0.06(-0.22%)
Dec 16, 2016 28.73 29.02 28.14 28.25 175,975 -0.30(-1.04%)
Dec 15, 2016 29.33 29.53 28.38 28.55 681,489 -1.85(-6.08%)
Dec 14, 2016 32.10 32.54 30.37 30.39 220,400 -1.30(-4.10%)
Dec 13, 2016 31.23 31.72 31.18 31.69 62,538 +0.39(+1.23%)
Dec 12, 2016 31.38 31.75 31.04 31.31 125,304 +0.40(+1.31%)
Dec 09, 2016 32.07 32.30 30.83 30.90 239,114 -1.15(-3.58%)
Dec 08, 2016 32.27 32.58 31.78 32.05 76,767 -0.35(-1.08%)
Dec 07, 2016 32.55 33.00 32.04 32.40 128,219 +0.47(+1.46%)
Dec 06, 2016 32.19 32.79 31.86 31.94 203,977 -0.33(-1.03%)
Dec 05, 2016 31.87 32.56 31.16 32.27 236,791 -0.01(-0.03%)
Dec 02, 2016 31.09 32.37 31.07 32.28 144,714 +1.38(+4.47%)
Dec 01, 2016 30.79 31.64 30.27 30.90 170,643 -0.20(-0.63%)
Nov 30, 2016 31.24 31.39 30.78 31.09 149,688 -0.42(-1.34%)
Nov 29, 2016 30.83 31.75 30.72 31.51 88,601 -0.06(-0.20%)
Nov 28, 2016 30.82 31.61 30.67 31.58 156,216 +0.94(+3.07%)
Nov 25, 2016 30.50 30.85 30.44 30.64 99,605 +0.19(+0.62%)
Nov 23, 2016 30.45 30.45 30.45 0 -1.61(-5.03%)
Nov 22, 2016 31.92 32.20 31.12 32.06 251,319 +0.04(+0.14%)
Nov 21, 2016 31.43 32.18 31.43 32.02 219,863 +1.00(+3.24%)
Nov 18, 2016 31.26 31.56 30.51 31.01 286,757 -0.55(-1.73%)
Nov 17, 2016 32.29 32.96 31.19 31.56 137,711 -0.72(-2.22%)
Nov 16, 2016 32.49 32.87 31.84 32.28 123,942 -0.50(-1.53%)
Nov 15, 2016 31.71 32.82 31.62 32.78 207,819 +1.19(+3.78%)
Nov 14, 2016 30.69 32.04 30.28 31.59 348,851 +0.14(+0.46%)
Nov 11, 2016 34.57 34.57 31.30 31.44 594,408 -3.16(-9.12%)
Nov 10, 2016 37.51 37.65 34.38 34.60 474,592 -3.44(-9.05%)
Nov 09, 2016 38.72 39.08 37.43 38.04 304,585 +1.50(+4.10%)
Nov 08, 2016 36.38 37.21 35.93 36.55 110,619 +0.18(+0.49%)
Nov 07, 2016 36.06 36.52 35.49 36.37 278,468 -0.57(-1.55%)
Nov 04, 2016 37.64 37.64 36.58 36.94 151,023 -0.60(-1.60%)
Nov 03, 2016 36.99 37.81 36.99 37.54 118,292 +0.22(+0.58%)
Nov 02, 2016 38.39 38.95 37.10 37.33 279,653 -0.28(-0.74%)
Nov 01, 2016 37.41 38.12 37.23 37.60 236,115 +1.14(+3.12%)
Oct 31, 2016 35.69 36.47 35.49 36.47 201,076 +0.73(+2.03%)
Oct 28, 2016 35.73 36.32 35.22 35.74 575,467 -0.01(-0.03%)
Oct 27, 2016 36.61 36.61 35.62 35.75 102,812 -0.51(-1.41%)
Oct 26, 2016 36.91 37.24 36.01 36.26 578,509 -0.97(-2.60%)
Oct 25, 2016 36.77 37.55 36.54 37.23 197,654 +0.76(+2.09%)
Oct 24, 2016 37.72 37.90 36.12 36.47 158,945 -0.74(-2.00%)
Oct 21, 2016 37.16 37.43 36.93 37.21 108,634 -0.22(-0.60%)
Oct 20, 2016 37.78 37.78 36.78 37.43 176,610 -0.25(-0.67%)
Oct 19, 2016 37.42 37.93 36.99 37.69 166,577 +0.82(+2.21%)
Oct 18, 2016 36.15 36.93 35.83 36.87 237,847 +1.36(+3.84%)
Oct 17, 2016 34.80 35.51 34.80 35.51 163,059 +0.93(+2.70%)
Oct 14, 2016 35.10 35.61 34.56 34.57 115,830 -1.09(-3.04%)
Oct 13, 2016 35.10 36.30 34.89 35.66 269,616 +0.56(+1.58%)
Oct 12, 2016 34.55 35.32 34.28 35.10 239,795 +0.74(+2.14%)
Oct 11, 2016 35.21 35.21 34.29 34.37 146,332 -1.11(-3.13%)
Oct 10, 2016 35.51 35.75 35.27 35.48 116,270 +0.31(+0.89%)
Oct 07, 2016 35.75 36.03 34.29 35.16 221,678 +0.57(+1.66%)
Oct 06, 2016 34.47 35.16 34.09 34.59 271,160 -1.00(-2.82%)
Oct 05, 2016 36.08 36.41 34.82 35.60 420,649 -0.06(-0.18%)
Oct 04, 2016 38.41 38.41 35.54 35.66 864,537 -3.80(-9.64%)
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.