Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.64 29.00 28.61 28.83 567,169 +0.03(+0.10%)
Nov 29, 2017 28.95 29.01 28.67 28.80 588,531 -0.45(-1.55%)
Nov 28, 2017 29.13 29.31 28.95 29.26 592,177 +0.16(+0.54%)
Nov 27, 2017 29.68 29.68 29.07 29.10 104,911 -0.32(-1.07%)
Nov 24, 2017 29.47 29.76 29.33 29.41 41,869 -0.04(-0.13%)
Nov 22, 2017 29.28 29.60 29.26 29.45 82,936 +0.57(+1.96%)
Nov 21, 2017 28.63 28.93 28.63 28.88 81,558 +0.44(+1.53%)
Nov 20, 2017 28.65 28.71 28.35 28.45 126,670 -0.38(-1.32%)
Nov 17, 2017 28.49 28.91 28.43 28.83 147,188 +0.45(+1.57%)
Nov 16, 2017 28.24 28.39 28.19 28.38 101,900 +0.03(+0.10%)
Nov 15, 2017 28.35 28.43 28.10 28.36 43,053 +0.08(+0.30%)
Nov 14, 2017 28.31 28.49 28.17 28.27 78,226 -0.13(-0.46%)
Nov 13, 2017 28.56 28.58 28.35 28.40 161,129 -0.18(-0.62%)
Nov 10, 2017 29.13 29.13 28.55 28.58 137,434 -0.58(-1.97%)
Nov 09, 2017 29.49 29.49 29.06 29.15 73,683 -0.32(-1.10%)
Nov 08, 2017 29.60 29.75 29.39 29.48 136,672 +0.16(+0.54%)
Nov 07, 2017 29.57 29.57 29.23 29.32 142,829 -0.32(-1.10%)
Nov 06, 2017 29.14 29.69 29.14 29.65 66,150 +0.58(+1.98%)
Nov 03, 2017 29.64 29.66 28.99 29.07 198,551 -0.50(-1.69%)
Nov 02, 2017 29.77 29.99 29.49 29.57 53,466 -0.20(-0.69%)
Nov 01, 2017 30.07 30.11 29.70 29.77 61,807 +0.05(+0.16%)
Oct 31, 2017 29.87 29.87 29.43 29.73 55,479 -0.26(-0.87%)
Oct 30, 2017 30.02 29.75 29.99 100,025 +0.29(+0.97%)
Oct 27, 2017 29.45 29.78 29.26 29.70 134,664 +0.12(+0.41%)
Oct 26, 2017 30.28 30.28 29.56 29.58 161,859 -0.79(-2.60%)
Oct 25, 2017 30.80 30.80 30.32 30.37 141,120 -0.42(-1.36%)
Oct 24, 2017 30.85 30.92 30.71 30.79 83,275 -0.32(-1.04%)
Oct 23, 2017 30.72 31.18 30.72 31.11 73,902 +0.22(+0.72%)
Oct 20, 2017 31.08 31.08 30.76 30.89 100,532 -0.43(-1.36%)
Oct 19, 2017 31.11 31.32 31.06 31.32 78,657 +0.34(+1.11%)
Oct 18, 2017 31.16 31.18 30.75 30.97 76,823 -0.21(-0.68%)
Oct 17, 2017 31.08 31.23 30.82 31.19 88,332 +0.00(+0.00%)
Oct 16, 2017 31.83 31.93 31.09 31.19 82,301 -0.66(-2.07%)
Oct 13, 2017 32.12 32.20 31.70 31.84 39,636 -0.06(-0.17%)
Oct 12, 2017 31.79 32.21 31.65 31.90 56,502 -0.04(-0.12%)
Oct 11, 2017 31.72 31.96 31.33 31.94 108,492 +0.32(+1.00%)
Oct 10, 2017 31.95 32.13 31.59 31.62 200,395 -0.22(-0.70%)
Oct 09, 2017 31.76 31.96 31.69 31.84 92,236 +0.32(+1.00%)
Oct 06, 2017 31.19 31.57 30.80 31.53 72,238 +0.28(+0.89%)
Oct 05, 2017 31.49 31.69 31.22 31.25 82,090 -0.26(-0.82%)
Oct 04, 2017 31.19 31.63 31.18 31.51 378,486 +0.36(+1.16%)
Oct 03, 2017 30.76 31.21 30.76 31.15 155,850 +0.40(+1.30%)
Oct 02, 2017 30.46 30.84 30.46 30.75 64,797 +0.14(+0.45%)
Sep 29, 2017 30.73 30.83 30.55 30.61 37,293 -0.06(-0.18%)
Sep 28, 2017 30.60 30.79 30.45 30.67 38,312 +0.07(+0.24%)
Sep 27, 2017 30.64 30.66 30.37 30.59 80,019 -0.34(-1.11%)
Sep 26, 2017 31.18 31.37 30.89 30.93 142,417 -0.51(-1.62%)
Sep 25, 2017 30.86 31.51 30.86 31.45 213,312 +0.37(+1.19%)
Sep 22, 2017 30.78 31.07 30.78 31.07 62,829 +0.53(+1.73%)
Sep 21, 2017 30.42 30.92 30.18 30.55 199,104 -0.21(-0.69%)
Sep 20, 2017 31.18 31.68 30.53 30.76 194,239 -0.39(-1.25%)
Sep 19, 2017 30.88 31.24 30.88 31.15 86,737 +0.29(+0.93%)
Sep 18, 2017 31.32 31.32 30.85 30.86 185,042 -0.71(-2.23%)
Sep 15, 2017 31.82 31.96 31.55 31.57 154,123 -0.32(-0.99%)
Sep 14, 2017 31.68 31.96 31.63 31.88 106,278 +0.02(+0.06%)
Sep 13, 2017 32.57 32.57 31.83 31.86 318,485 -0.90(-2.75%)
Sep 12, 2017 32.35 32.86 32.17 32.76 139,545 +0.41(+1.26%)
Sep 11, 2017 32.71 33.01 32.30 32.35 152,869 -0.66(-2.00%)
Sep 08, 2017 33.73 33.73 32.90 33.01 125,336 -0.70(-2.06%)
Sep 07, 2017 33.32 33.74 33.24 33.71 171,481 +0.90(+2.74%)
Sep 06, 2017 33.26 33.40 32.72 32.81 213,114 -0.47(-1.42%)
Sep 05, 2017 33.03 33.31 32.94 33.28 233,115 +0.68(+2.08%)
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.