Skip to main content

GX Silver Miners ETF (NY: SIL )

27.07 +0.20 (+0.74%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.69 32.80 32.23 32.51 229,540 -0.21(-0.65%)
May 30, 2017 33.06 33.39 32.67 32.72 100,295 -0.62(-1.86%)
May 26, 2017 33.31 33.57 33.26 33.34 146,467 +0.24(+0.73%)
May 25, 2017 33.13 33.25 32.84 33.10 80,755 -0.20(-0.61%)
May 24, 2017 32.87 33.31 32.53 33.31 151,386 +0.32(+0.96%)
May 23, 2017 34.21 34.26 32.97 32.99 273,334 -1.03(-3.03%)
May 22, 2017 33.70 34.16 33.70 34.02 130,835 +0.36(+1.08%)
May 19, 2017 33.83 33.93 33.54 33.66 78,079 +0.42(+1.26%)
May 18, 2017 33.87 33.87 33.09 33.24 144,799 -0.97(-2.82%)
May 17, 2017 34.40 34.61 33.98 34.21 223,170 +0.47(+1.40%)
May 16, 2017 33.23 33.75 33.18 33.73 590,525 +0.75(+2.28%)
May 15, 2017 33.49 33.52 32.62 32.98 182,132 +0.14(+0.42%)
May 12, 2017 33.12 33.12 32.57 32.84 97,468 +0.33(+1.03%)
May 11, 2017 31.73 32.52 31.62 32.51 154,269 +1.20(+3.82%)
May 10, 2017 31.23 31.51 31.11 31.31 79,878 +0.48(+1.57%)
May 09, 2017 30.50 30.86 30.28 30.83 60,589 +0.19(+0.64%)
May 08, 2017 30.76 30.99 30.33 30.63 85,042 -0.40(-1.29%)
May 05, 2017 30.35 31.25 30.35 31.03 160,808 +0.93(+3.08%)
May 04, 2017 30.82 30.82 29.89 30.10 209,997 -1.13(-3.62%)
May 03, 2017 31.32 31.80 31.12 31.24 119,977 -0.21(-0.68%)
May 02, 2017 31.61 31.83 31.32 31.45 87,718 -0.07(-0.24%)
May 01, 2017 32.11 32.24 31.42 31.52 138,893 -0.86(-2.66%)
Apr 28, 2017 31.96 32.48 31.83 32.39 87,413 +0.66(+2.08%)
Apr 27, 2017 32.39 32.53 31.55 31.73 116,172 -0.85(-2.62%)
Apr 26, 2017 31.85 32.63 31.60 32.58 100,201 +0.68(+2.12%)
Apr 25, 2017 32.57 32.66 31.43 31.90 220,336 -1.04(-3.16%)
Apr 24, 2017 32.98 33.19 32.77 32.94 111,846 -0.40(-1.20%)
Apr 21, 2017 33.52 33.66 33.19 33.34 65,732 -0.27(-0.80%)
Apr 20, 2017 33.21 33.70 33.10 33.61 89,109 +0.23(+0.70%)
Apr 19, 2017 34.32 34.39 33.11 33.38 245,233 -1.33(-3.82%)
Apr 18, 2017 34.90 34.96 34.35 34.71 112,308 -0.25(-0.72%)
Apr 17, 2017 35.29 35.39 34.86 34.96 97,225 -0.39(-1.10%)
Apr 13, 2017 35.45 35.77 35.17 35.35 101,409 +0.16(+0.45%)
Apr 12, 2017 35.16 35.26 34.61 35.19 85,706 +0.04(+0.11%)
Apr 11, 2017 34.47 35.37 34.47 35.15 168,525 +1.04(+3.05%)
Apr 10, 2017 34.17 34.23 33.67 34.11 64,192 -0.15(-0.43%)
Apr 07, 2017 34.74 35.08 33.98 34.26 121,249 +0.03(+0.08%)
Apr 06, 2017 33.83 34.26 33.75 34.23 53,118 +0.35(+1.04%)
Apr 05, 2017 33.87 34.18 33.37 33.88 82,839 -0.31(-0.90%)
Apr 04, 2017 34.15 34.24 33.88 34.19 117,426 +0.40(+1.18%)
Apr 03, 2017 33.34 33.85 33.30 33.79 61,721 +0.36(+1.08%)
Mar 31, 2017 32.94 33.62 32.79 33.43 98,708 +0.45(+1.38%)
Mar 30, 2017 32.94 33.31 32.86 32.97 55,234 -0.30(-0.89%)
Mar 29, 2017 33.07 33.45 32.93 33.27 50,730 -0.02(-0.06%)
Mar 28, 2017 33.87 33.96 33.02 33.29 208,614 -0.61(-1.81%)
Mar 27, 2017 34.06 34.06 33.31 33.90 97,501 +0.63(+1.90%)
Mar 24, 2017 33.19 33.49 32.93 33.27 126,051 +0.00(+0.00%)
Mar 23, 2017 33.68 33.69 32.67 33.27 207,101 -0.22(-0.66%)
Mar 22, 2017 33.79 34.01 33.42 33.49 234,717 -0.01(-0.03%)
Mar 21, 2017 33.31 33.78 32.98 33.50 150,158 +0.44(+1.32%)
Mar 20, 2017 32.73 33.12 32.58 33.06 70,139 +0.48(+1.48%)
Mar 17, 2017 33.11 33.31 32.42 32.58 86,552 -0.44(-1.32%)
Mar 16, 2017 33.85 34.15 32.88 33.02 194,484 -0.21(-0.64%)
Mar 15, 2017 30.88 33.32 30.70 33.23 383,728 +2.74(+8.98%)
Mar 14, 2017 31.58 31.89 30.48 30.49 200,256 -1.18(-3.72%)
Mar 13, 2017 31.16 31.90 31.16 31.67 182,169 +0.58(+1.88%)
Mar 10, 2017 30.49 31.17 30.18 31.09 176,447 +0.93(+3.08%)
Mar 09, 2017 30.51 30.75 30.14 30.16 160,017 -0.50(-1.63%)
Mar 08, 2017 30.61 31.09 30.04 30.66 302,006 -0.30(-0.96%)
Mar 07, 2017 30.92 31.34 30.68 30.96 159,906 -0.25(-0.80%)
Mar 06, 2017 32.30 32.33 31.00 31.21 315,616 -1.45(-4.43%)
Mar 03, 2017 32.04 32.78 31.60 32.66 283,793 +0.63(+1.97%)
Mar 02, 2017 33.73 33.89 31.99 32.03 539,126 -2.33(-6.78%)
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.