G-X Silver Miners ETF (NY: SIL )

42.91 USD -0.21 (-0.49%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.87 31.25 30.83 31.07 526,253 +0.03(+0.10%)
Nov 29, 2017 31.20 31.26 30.90 31.04 546,074 -0.49(-1.55%)
Nov 28, 2017 31.40 31.59 31.20 31.53 549,457 +0.17(+0.54%)
Nov 27, 2017 31.99 31.99 31.33 31.36 97,343 -0.34(-1.07%)
Nov 24, 2017 31.76 32.07 31.61 31.70 38,849 -0.04(-0.13%)
Nov 22, 2017 31.56 31.90 31.53 31.74 76,953 +0.61(+1.96%)
Nov 21, 2017 30.86 31.18 30.86 31.13 75,675 +0.47(+1.53%)
Nov 20, 2017 30.88 30.94 30.55 30.66 117,532 -0.41(-1.32%)
Nov 17, 2017 30.70 31.16 30.64 31.07 136,570 +0.48(+1.57%)
Nov 16, 2017 30.44 30.60 30.38 30.59 94,549 +0.03(+0.10%)
Nov 15, 2017 30.55 30.64 30.28 30.56 39,948 +0.09(+0.30%)
Nov 14, 2017 30.51 30.71 30.36 30.47 72,583 -0.14(-0.46%)
Nov 13, 2017 30.78 30.80 30.55 30.61 149,505 -0.19(-0.62%)
Nov 10, 2017 31.39 31.40 30.77 30.80 127,520 -0.62(-1.97%)
Nov 09, 2017 31.78 31.78 31.32 31.42 68,368 -0.35(-1.10%)
Nov 08, 2017 31.90 32.06 31.68 31.77 126,813 +0.17(+0.54%)
Nov 07, 2017 31.87 31.87 31.50 31.60 132,526 -0.35(-1.10%)
Nov 06, 2017 31.41 32.00 31.41 31.95 61,378 +0.62(+1.98%)
Nov 03, 2017 31.94 31.96 31.24 31.33 184,228 -0.54(-1.69%)
Nov 02, 2017 32.09 32.32 31.78 31.87 49,609 -0.22(-0.69%)
Nov 01, 2017 32.41 32.45 32.01 32.09 57,349 +0.05(+0.16%)
Oct 31, 2017 32.19 32.19 31.72 32.04 51,477 -0.28(-0.87%)
Oct 30, 2017 32.35 32.06 32.32 92,810 +0.31(+0.97%)
Oct 27, 2017 31.74 32.10 31.53 32.01 124,950 +0.13(+0.41%)
Oct 26, 2017 32.63 32.63 31.86 31.88 150,183 -0.85(-2.60%)
Oct 25, 2017 33.19 33.19 32.67 32.73 130,940 -0.45(-1.36%)
Oct 24, 2017 33.25 33.33 33.10 33.18 77,268 -0.35(-1.04%)
Oct 23, 2017 33.11 33.60 33.11 33.53 68,571 +0.24(+0.72%)
Oct 20, 2017 33.50 33.50 33.15 33.29 93,280 -0.46(-1.36%)
Oct 19, 2017 33.53 33.76 33.48 33.75 72,983 +0.37(+1.11%)
Oct 18, 2017 33.58 33.60 33.14 33.38 71,281 -0.23(-0.68%)
Oct 17, 2017 33.50 33.66 33.22 33.61 81,960 +0.00(+0.00%)
Oct 16, 2017 34.31 34.41 33.50 33.61 76,364 -0.71(-2.07%)
Oct 13, 2017 34.62 34.70 34.16 34.32 36,777 -0.06(-0.17%)
Oct 12, 2017 34.26 34.71 34.12 34.38 52,426 -0.04(-0.12%)
Oct 11, 2017 34.19 34.44 33.77 34.42 100,666 +0.34(+1.00%)
Oct 10, 2017 34.43 34.63 34.05 34.08 185,939 -0.24(-0.70%)
Oct 09, 2017 34.23 34.44 34.15 34.32 85,582 +0.34(+1.00%)
Oct 06, 2017 33.61 34.02 33.20 33.98 67,027 +0.30(+0.89%)
Oct 05, 2017 33.94 34.15 33.65 33.68 76,168 -0.28(-0.82%)
Oct 04, 2017 33.62 34.09 33.60 33.96 351,182 +0.39(+1.16%)
Oct 03, 2017 33.15 33.64 33.15 33.57 144,607 +0.43(+1.30%)
Oct 02, 2017 32.83 33.24 32.83 33.14 60,123 +0.15(+0.45%)
Sep 29, 2017 33.12 33.23 32.92 32.99 34,603 -0.06(-0.18%)
Sep 28, 2017 32.98 33.18 32.82 33.05 35,549 +0.08(+0.24%)
Sep 27, 2017 33.02 33.05 32.73 32.97 74,247 -0.37(-1.11%)
Sep 26, 2017 33.60 33.81 33.29 33.34 132,143 -0.55(-1.62%)
Sep 25, 2017 33.26 33.96 33.26 33.89 197,924 +0.40(+1.19%)
Sep 22, 2017 33.17 33.49 33.17 33.49 58,297 +0.57(+1.73%)
Sep 21, 2017 32.78 33.33 32.53 32.92 184,741 -0.23(-0.69%)
Sep 20, 2017 33.60 34.14 32.90 33.15 180,227 -0.42(-1.25%)
Sep 19, 2017 33.28 33.67 33.28 33.57 80,480 +0.31(+0.93%)
Sep 18, 2017 33.75 33.75 33.25 33.26 171,693 -0.76(-2.23%)
Sep 15, 2017 34.29 34.45 34.00 34.02 143,005 -0.34(-0.99%)
Sep 14, 2017 34.14 34.45 34.09 34.36 98,611 +0.02(+0.06%)
Sep 13, 2017 35.10 35.10 34.31 34.34 295,510 -0.97(-2.75%)
Sep 12, 2017 34.87 35.41 34.67 35.31 129,479 +0.44(+1.26%)
Sep 11, 2017 35.25 35.58 34.82 34.87 141,841 -0.71(-2.00%)
Sep 08, 2017 36.35 36.35 35.46 35.58 116,295 -0.75(-2.06%)
Sep 07, 2017 35.91 36.36 35.83 36.33 159,111 +0.97(+2.74%)
Sep 06, 2017 35.85 36.00 35.26 35.36 197,740 -0.51(-1.42%)
Sep 05, 2017 35.60 35.90 35.50 35.87 216,298 +0.73(+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.