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 (%)
Feb 28, 2017 34.25 34.59 33.49 34.04 203,604 +0.47(+1.39%)
Feb 27, 2017 35.80 36.45 33.49 33.57 609,059 -2.25(-6.27%)
Feb 24, 2017 37.03 37.25 35.78 35.81 227,341 -0.81(-2.22%)
Feb 23, 2017 37.06 37.16 36.47 36.63 221,962 +0.50(+1.37%)
Feb 22, 2017 36.39 36.63 35.62 36.13 123,139 -0.30(-0.82%)
Feb 21, 2017 36.31 36.69 35.60 36.43 172,688 -0.24(-0.66%)
Feb 17, 2017 36.67 36.67 36.67 0 -0.46(-1.23%)
Feb 16, 2017 36.95 37.45 36.90 37.13 169,030 +0.35(+0.94%)
Feb 15, 2017 36.80 37.01 36.41 36.79 116,176 -0.62(-1.65%)
Feb 14, 2017 37.73 37.77 36.86 37.40 140,922 +0.17(+0.45%)
Feb 13, 2017 37.41 37.55 37.19 37.24 170,734 -0.45(-1.19%)
Feb 10, 2017 36.86 38.12 36.72 37.68 197,907 +0.51(+1.36%)
Feb 09, 2017 38.55 38.74 37.08 37.18 230,226 -1.37(-3.54%)
Feb 08, 2017 38.57 38.99 38.22 38.55 204,870 +0.35(+0.91%)
Feb 07, 2017 37.70 38.72 37.57 38.20 326,308 +0.17(+0.44%)
Feb 06, 2017 37.21 38.04 36.74 38.03 296,269 +1.38(+3.75%)
Feb 03, 2017 36.56 36.95 36.37 36.66 122,144 +0.06(+0.15%)
Feb 02, 2017 36.82 37.00 36.42 36.60 359,344 +0.50(+1.37%)
Feb 01, 2017 35.37 36.18 35.08 36.10 233,226 +0.38(+1.07%)
Jan 31, 2017 35.50 35.85 35.38 35.72 299,824 +1.12(+3.24%)
Jan 30, 2017 35.08 35.33 34.40 34.60 148,863 -0.36(-1.02%)
Jan 27, 2017 34.03 34.97 34.01 34.95 244,242 +1.00(+2.95%)
Jan 26, 2017 34.57 34.57 33.87 33.95 247,341 -1.46(-4.12%)
Jan 25, 2017 35.03 35.44 34.76 35.41 279,563 -0.21(-0.58%)
Jan 24, 2017 35.86 36.48 35.42 35.62 225,112 -0.27(-0.76%)
Jan 23, 2017 35.21 35.90 35.15 35.89 431,826 +1.12(+3.23%)
Jan 20, 2017 34.37 35.20 34.06 34.77 159,795 +0.51(+1.47%)
Jan 19, 2017 33.95 34.43 33.68 34.26 168,004 -0.22(-0.62%)
Jan 18, 2017 35.08 35.47 34.18 34.48 225,427 -0.68(-1.94%)
Jan 17, 2017 35.19 35.40 34.84 35.16 340,928 +0.91(+2.65%)
Jan 13, 2017 34.25 34.25 34.25 0 +0.64(+1.89%)
Jan 12, 2017 34.62 34.81 33.38 33.62 321,900 -0.16(-0.47%)
Jan 11, 2017 33.68 34.22 32.84 33.77 165,960 -0.29(-0.85%)
Jan 10, 2017 33.90 34.70 33.59 34.06 272,086 +0.56(+1.68%)
Jan 09, 2017 33.68 34.09 33.33 33.50 217,153 +0.29(+0.87%)
Jan 06, 2017 34.27 34.46 32.74 33.21 382,108 -1.76(-5.03%)
Jan 05, 2017 33.07 35.07 33.07 34.97 497,043 +2.69(+8.32%)
Jan 04, 2017 32.11 32.36 31.58 32.29 318,589 +0.59(+1.86%)
Jan 03, 2017 30.45 31.70 30.41 31.70 337,171 +1.66(+5.51%)
Dec 30, 2016 30.04 30.04 30.04 0 -1.55(-4.92%)
Dec 29, 2016 29.94 31.62 29.94 31.59 365,968 +2.05(+6.93%)
Dec 28, 2016 28.88 29.59 28.88 29.55 173,084 +0.53(+1.81%)
Dec 27, 2016 28.62 29.02 28.49 29.02 292,655 +0.76(+2.69%)
Dec 23, 2016 28.26 28.26 28.26 0 +0.37(+1.33%)
Dec 22, 2016 27.90 28.53 27.85 27.89 72,248 -0.08(-0.29%)
Dec 21, 2016 28.38 28.39 27.85 27.97 156,656 -0.24(-0.83%)
Dec 20, 2016 27.95 28.30 27.58 28.20 281,593 -0.22(-0.76%)
Dec 19, 2016 28.60 28.83 28.30 28.42 305,321 -0.06(-0.22%)
Dec 16, 2016 28.96 29.26 28.38 28.49 174,524 -0.30(-1.04%)
Dec 15, 2016 29.57 29.77 28.62 28.78 675,869 -1.86(-6.08%)
Dec 14, 2016 32.36 32.81 30.62 30.65 218,583 -1.31(-4.10%)
Dec 13, 2016 31.49 31.98 31.44 31.96 62,023 +0.39(+1.23%)
Dec 12, 2016 31.64 32.01 31.30 31.57 124,270 +0.41(+1.31%)
Dec 09, 2016 32.34 32.57 31.09 31.16 237,142 -1.16(-3.58%)
Dec 08, 2016 32.54 32.85 32.04 32.32 76,134 -0.35(-1.08%)
Dec 07, 2016 32.82 33.28 32.31 32.67 127,162 +0.47(+1.46%)
Dec 06, 2016 32.45 33.07 32.12 32.20 202,295 -0.33(-1.03%)
Dec 05, 2016 32.14 32.83 31.42 32.54 234,839 -0.01(-0.03%)
Dec 02, 2016 31.35 32.64 31.32 32.55 143,521 +1.39(+4.47%)
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.