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 (%)
Oct 31, 2017 30.12 30.12 29.68 29.98 55,022 -0.26(-0.87%)
Oct 30, 2017 30.27 29.99 30.24 99,201 +0.29(+0.97%)
Oct 27, 2017 29.70 30.03 29.50 29.95 133,555 +0.12(+0.41%)
Oct 26, 2017 30.53 30.53 29.81 29.83 160,525 -0.80(-2.60%)
Oct 25, 2017 31.05 31.05 30.57 30.62 139,957 -0.42(-1.36%)
Oct 24, 2017 31.11 31.18 30.97 31.04 82,589 -0.33(-1.04%)
Oct 23, 2017 30.98 31.44 30.98 31.37 73,293 +0.22(+0.72%)
Oct 20, 2017 31.34 31.34 31.01 31.15 99,703 -0.43(-1.36%)
Oct 19, 2017 31.37 31.58 31.32 31.58 78,009 +0.35(+1.11%)
Oct 18, 2017 31.42 31.44 31.01 31.23 76,189 -0.22(-0.68%)
Oct 17, 2017 31.34 31.49 31.08 31.44 87,604 +0.00(+0.00%)
Oct 16, 2017 32.10 32.19 31.34 31.44 81,623 -0.66(-2.07%)
Oct 13, 2017 32.39 32.46 31.96 32.11 39,309 -0.06(-0.17%)
Oct 12, 2017 32.05 32.47 31.92 32.16 56,036 -0.04(-0.12%)
Oct 11, 2017 31.99 32.22 31.59 32.20 107,598 +0.32(+1.00%)
Oct 10, 2017 32.21 32.40 31.86 31.88 198,744 -0.22(-0.70%)
Oct 09, 2017 32.02 32.22 31.95 32.11 91,475 +0.32(+1.00%)
Oct 06, 2017 31.44 31.83 31.06 31.79 71,643 +0.28(+0.89%)
Oct 05, 2017 31.75 31.95 31.48 31.51 81,413 -0.26(-0.82%)
Oct 04, 2017 31.45 31.89 31.44 31.77 375,367 +0.36(+1.16%)
Oct 03, 2017 31.01 31.47 31.01 31.41 154,565 +0.40(+1.30%)
Oct 02, 2017 30.71 31.10 30.71 31.00 64,263 +0.14(+0.45%)
Sep 29, 2017 30.99 31.09 30.80 30.86 36,986 -0.06(-0.18%)
Sep 28, 2017 30.86 31.04 30.71 30.92 37,997 +0.07(+0.24%)
Sep 27, 2017 30.89 30.92 30.62 30.85 79,360 -0.35(-1.11%)
Sep 26, 2017 31.44 31.63 31.15 31.19 141,243 -0.51(-1.62%)
Sep 25, 2017 31.12 31.77 31.12 31.71 211,554 +0.37(+1.19%)
Sep 22, 2017 31.03 31.33 31.03 31.33 62,311 +0.53(+1.73%)
Sep 21, 2017 30.67 31.18 30.43 30.80 197,463 -0.22(-0.69%)
Sep 20, 2017 31.44 31.94 30.78 31.01 192,638 -0.39(-1.25%)
Sep 19, 2017 31.14 31.50 31.14 31.41 86,022 +0.29(+0.93%)
Sep 18, 2017 31.58 31.58 31.11 31.12 183,517 -0.71(-2.23%)
Sep 15, 2017 32.08 32.23 31.81 31.83 152,853 -0.32(-0.99%)
Sep 14, 2017 31.94 32.23 31.89 32.15 105,402 +0.02(+0.06%)
Sep 13, 2017 32.84 32.84 32.10 32.13 315,861 -0.91(-2.75%)
Sep 12, 2017 32.62 33.13 32.44 33.03 138,395 +0.41(+1.26%)
Sep 11, 2017 32.98 33.29 32.57 32.62 151,609 -0.66(-2.00%)
Sep 08, 2017 34.01 34.01 33.18 33.29 124,303 -0.70(-2.06%)
Sep 07, 2017 33.60 34.02 33.52 33.99 170,068 +0.91(+2.74%)
Sep 06, 2017 33.54 33.68 32.99 33.08 211,357 -0.48(-1.42%)
Sep 05, 2017 33.31 33.59 33.21 33.56 231,193 +0.68(+2.08%)
Sep 01, 2017 32.83 32.93 32.45 32.88 188,308 +0.10(+0.31%)
Aug 31, 2017 32.32 32.79 32.20 32.77 319,406 +0.34(+1.04%)
Aug 30, 2017 32.61 32.73 32.26 32.44 120,989 -0.24(-0.74%)
Aug 29, 2017 33.18 33.45 32.40 32.68 275,145 -0.10(-0.31%)
Aug 28, 2017 31.85 32.84 31.83 32.78 249,397 +1.15(+3.64%)
Aug 25, 2017 31.77 31.78 31.25 31.63 99,290 -0.05(-0.15%)
Aug 24, 2017 31.27 31.76 31.21 31.68 122,729 +0.35(+1.10%)
Aug 23, 2017 31.25 31.35 31.02 31.33 71,950 +0.31(+1.00%)
Aug 22, 2017 31.34 31.42 31.01 31.02 49,069 -0.35(-1.10%)
Aug 21, 2017 31.10 31.37 31.10 31.37 112,605 +0.33(+1.05%)
Aug 18, 2017 31.44 31.51 31.01 31.04 77,797 -0.11(-0.36%)
Aug 17, 2017 31.48 31.58 31.07 31.15 139,921 -0.08(-0.27%)
Aug 16, 2017 30.43 31.31 30.41 31.24 102,958 +0.61(+1.99%)
Aug 15, 2017 30.63 30.87 30.50 30.63 126,427 -0.69(-2.21%)
Aug 14, 2017 31.46 31.52 31.23 31.32 54,795 -0.33(-1.03%)
Aug 11, 2017 31.71 31.80 31.44 31.65 97,382 -0.08(-0.27%)
Aug 10, 2017 31.58 31.90 31.53 31.73 127,600 +0.55(+1.77%)
Aug 09, 2017 31.19 31.41 30.87 31.18 157,546 +0.62(+2.02%)
Aug 08, 2017 30.73 30.93 30.29 30.57 94,556 +0.03(+0.09%)
Aug 07, 2017 30.57 30.79 30.42 30.54 117,486 -0.08(-0.27%)
Aug 04, 2017 31.37 31.58 30.60 30.62 148,405 -1.11(-3.51%)
Aug 03, 2017 31.77 31.97 31.63 31.73 248,770 +0.01(+0.03%)
Aug 02, 2017 32.04 32.25 31.72 31.73 142,706 -0.36(-1.14%)
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.