Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.67 24.67 23.73 23.78 75,739 -0.44(-1.82%)
Mar 30, 2016 24.42 24.67 23.94 24.22 67,963 -0.23(-0.95%)
Mar 29, 2016 23.60 24.52 23.30 24.45 80,027 +0.95(+4.05%)
Mar 28, 2016 23.98 23.98 23.17 23.50 48,193 -0.06(-0.27%)
Mar 24, 2016 23.67 23.56 23.56 23.56 81,831 +0.11(+0.46%)
Mar 23, 2016 24.14 24.17 23.29 23.46 252,742 -1.36(-5.49%)
Mar 22, 2016 25.17 25.24 24.59 24.82 97,235 -0.14(-0.57%)
Mar 21, 2016 24.63 25.13 24.58 24.96 102,411 +0.26(+1.05%)
Mar 18, 2016 24.40 25.08 24.40 24.70 88,801 +0.19(+0.77%)
Mar 17, 2016 24.66 25.46 24.25 24.51 314,828 +0.61(+2.55%)
Mar 16, 2016 22.29 24.01 22.07 23.90 111,095 +1.37(+6.09%)
Mar 15, 2016 22.69 22.81 22.00 22.53 118,790 -0.20(-0.87%)
Mar 14, 2016 23.40 23.64 22.70 22.73 133,539 -0.43(-1.86%)
Mar 11, 2016 23.30 23.71 23.04 23.16 110,375 -0.16(-0.69%)
Mar 10, 2016 22.45 23.37 22.45 23.32 84,839 +0.87(+3.88%)
Mar 09, 2016 21.81 22.59 21.46 22.45 106,840 +0.23(+1.05%)
Mar 08, 2016 23.63 23.64 22.22 22.22 192,595 -1.00(-4.29%)
Mar 07, 2016 22.53 23.35 22.53 23.21 168,707 +1.00(+4.52%)
Mar 04, 2016 21.94 23.20 21.94 22.21 455,296 +0.44(+2.02%)
Mar 03, 2016 20.70 21.89 20.70 21.77 154,659 +1.12(+5.43%)
Mar 02, 2016 20.09 20.76 19.73 20.65 98,741 +0.58(+2.91%)
Mar 01, 2016 20.92 20.95 20.00 20.07 101,229 -0.82(-3.91%)
Feb 29, 2016 20.59 21.06 20.59 20.88 72,320 +0.43(+2.11%)
Feb 26, 2016 20.83 20.95 20.38 20.45 128,351 -0.40(-1.94%)
Feb 25, 2016 20.60 20.94 20.44 20.85 145,177 +0.21(+1.00%)
Feb 24, 2016 20.85 21.14 20.43 20.65 117,458 +0.22(+1.10%)
Feb 23, 2016 20.38 20.74 20.31 20.42 62,177 +0.04(+0.18%)
Feb 22, 2016 19.83 20.59 19.76 20.39 75,266 -0.06(-0.31%)
Feb 19, 2016 20.48 20.95 20.32 20.45 108,761 -0.13(-0.65%)
Feb 18, 2016 19.33 20.70 19.33 20.59 119,057 +1.06(+5.42%)
Feb 17, 2016 19.21 19.78 19.06 19.53 64,191 +0.57(+2.98%)
Feb 16, 2016 19.28 19.49 18.76 18.96 151,868 -0.90(-4.52%)
Feb 12, 2016 18.95 19.86 19.86 19.86 151,844 +0.60(+3.12%)
Feb 11, 2016 19.19 19.52 18.77 19.26 207,337 +1.23(+6.82%)
Feb 10, 2016 18.12 18.13 17.37 18.03 92,000 -0.14(-0.79%)
Feb 09, 2016 18.75 18.91 18.13 18.17 120,189 -0.44(-2.36%)
Feb 08, 2016 18.33 19.05 18.33 18.61 236,372 +0.50(+2.77%)
Feb 05, 2016 17.45 18.12 17.04 18.11 128,366 +0.40(+2.28%)
Feb 04, 2016 17.47 18.14 17.39 17.71 198,832 +0.58(+3.41%)
Feb 03, 2016 16.46 17.16 16.46 17.12 127,375 +0.91(+5.59%)
Feb 02, 2016 16.41 16.50 16.01 16.22 59,666 -0.36(-2.16%)
Feb 01, 2016 16.24 16.67 16.24 16.58 57,295 +0.42(+2.61%)
Jan 29, 2016 15.46 16.15 15.46 16.15 33,282 +0.70(+4.53%)
Jan 28, 2016 15.40 15.71 15.34 15.45 43,216 -0.08(-0.52%)
Jan 27, 2016 15.26 15.72 15.16 15.54 52,286 +0.25(+1.64%)
Jan 26, 2016 14.72 15.35 14.72 15.28 83,753 +0.83(+5.77%)
Jan 25, 2016 14.60 14.78 14.42 14.45 35,495 +0.09(+0.62%)
Jan 22, 2016 14.00 14.70 13.98 14.36 66,541 +0.35(+2.50%)
Jan 21, 2016 13.84 14.06 13.59 14.01 56,292 +0.15(+1.10%)
Jan 20, 2016 13.87 13.96 13.41 13.86 71,766 +0.04(+0.26%)
Jan 19, 2016 14.71 14.71 13.71 13.82 120,202 -0.80(-5.46%)
Jan 15, 2016 15.24 14.62 14.62 14.62 94,206 -0.47(-3.09%)
Jan 14, 2016 15.31 15.39 14.89 15.09 50,671 -0.35(-2.27%)
Jan 13, 2016 15.31 15.80 15.31 15.44 56,950 +0.07(+0.47%)
Jan 12, 2016 16.00 16.00 15.19 15.37 203,999 -0.76(-4.73%)
Jan 11, 2016 16.86 16.86 15.96 16.13 63,643 -0.65(-3.85%)
Jan 08, 2016 16.88 17.05 16.56 16.77 127,360 -0.31(-1.84%)
Jan 07, 2016 16.94 17.31 16.77 17.09 88,269 +0.19(+1.11%)
Jan 06, 2016 16.86 17.00 16.72 16.90 39,681 +0.15(+0.91%)
Jan 05, 2016 16.96 16.98 16.65 16.75 30,070 -0.14(-0.85%)
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.