Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.87 29.87 29.44 29.73 55,471 -0.26(-0.87%)
Oct 30, 2017 30.03 29.75 29.99 100,011 +0.29(+0.97%)
Oct 27, 2017 29.45 29.79 29.26 29.71 134,645 +0.12(+0.41%)
Oct 26, 2017 30.28 30.28 29.57 29.58 161,836 -0.79(-2.60%)
Oct 25, 2017 30.80 30.80 30.32 30.37 141,100 -0.42(-1.36%)
Oct 24, 2017 30.86 30.93 30.72 30.79 83,263 -0.32(-1.04%)
Oct 23, 2017 30.73 31.18 30.73 31.12 73,891 +0.22(+0.72%)
Oct 20, 2017 31.09 31.09 30.76 30.89 100,517 -0.43(-1.36%)
Oct 19, 2017 31.12 31.33 31.07 31.32 78,645 +0.34(+1.11%)
Oct 18, 2017 31.16 31.18 30.75 30.98 76,811 -0.21(-0.68%)
Oct 17, 2017 31.09 31.24 30.83 31.19 88,319 +0.00(+0.00%)
Oct 16, 2017 31.84 31.93 31.09 31.19 82,289 -0.66(-2.07%)
Oct 13, 2017 32.13 32.20 31.70 31.85 39,630 -0.06(-0.17%)
Oct 12, 2017 31.79 32.21 31.66 31.90 56,493 -0.04(-0.12%)
Oct 11, 2017 31.73 31.96 31.34 31.94 108,476 +0.32(+1.00%)
Oct 10, 2017 31.95 32.14 31.60 31.63 200,366 -0.22(-0.70%)
Oct 09, 2017 31.77 31.96 31.69 31.85 92,222 +0.32(+1.00%)
Oct 06, 2017 31.19 31.57 30.81 31.53 72,227 +0.28(+0.89%)
Oct 05, 2017 31.50 31.69 31.23 31.25 82,078 -0.26(-0.82%)
Oct 04, 2017 31.20 31.64 31.18 31.51 378,431 +0.36(+1.16%)
Oct 03, 2017 30.76 31.22 30.76 31.15 155,827 +0.40(+1.30%)
Oct 02, 2017 30.47 30.85 30.47 30.75 64,788 +0.14(+0.45%)
Sep 29, 2017 30.74 30.84 30.55 30.61 37,287 -0.06(-0.18%)
Sep 28, 2017 30.61 30.79 30.46 30.67 38,307 +0.07(+0.24%)
Sep 27, 2017 30.64 30.67 30.37 30.60 80,008 -0.34(-1.11%)
Sep 26, 2017 31.18 31.38 30.89 30.94 142,396 -0.51(-1.62%)
Sep 25, 2017 30.87 31.51 30.87 31.45 213,281 +0.37(+1.19%)
Sep 22, 2017 30.78 31.08 30.78 31.08 62,820 +0.53(+1.73%)
Sep 21, 2017 30.42 30.93 30.19 30.55 199,075 -0.21(-0.69%)
Sep 20, 2017 31.18 31.68 30.53 30.76 194,211 -0.39(-1.25%)
Sep 19, 2017 30.88 31.25 30.88 31.15 86,724 +0.29(+0.93%)
Sep 18, 2017 31.32 31.32 30.86 30.87 185,015 -0.71(-2.23%)
Sep 15, 2017 31.82 31.97 31.55 31.57 154,101 -0.32(-0.99%)
Sep 14, 2017 31.68 31.97 31.64 31.89 106,262 +0.02(+0.06%)
Sep 13, 2017 32.57 32.57 31.84 31.87 318,439 -0.90(-2.75%)
Sep 12, 2017 32.36 32.86 32.17 32.77 139,525 +0.41(+1.26%)
Sep 11, 2017 32.71 33.02 32.31 32.36 152,846 -0.66(-2.00%)
Sep 08, 2017 33.73 33.73 32.91 33.02 125,318 -0.70(-2.06%)
Sep 07, 2017 33.32 33.74 33.25 33.71 171,456 +0.90(+2.74%)
Sep 06, 2017 33.27 33.41 32.72 32.81 213,083 -0.47(-1.42%)
Sep 05, 2017 33.04 33.31 32.94 33.29 233,081 +0.68(+2.08%)
Sep 01, 2017 32.56 32.66 32.19 32.61 189,846 +0.10(+0.31%)
Aug 31, 2017 32.06 32.53 31.94 32.51 322,013 +0.33(+1.04%)
Aug 30, 2017 32.35 32.46 32.00 32.17 121,977 -0.24(-0.74%)
Aug 29, 2017 32.92 33.18 32.14 32.41 277,391 -0.10(-0.31%)
Aug 28, 2017 31.59 32.57 31.57 32.52 251,433 +1.14(+3.64%)
Aug 25, 2017 31.51 31.52 31.00 31.38 100,100 -0.05(-0.15%)
Aug 24, 2017 31.01 31.51 30.95 31.42 123,731 +0.34(+1.10%)
Aug 23, 2017 31.00 31.10 30.77 31.08 72,538 +0.31(+1.00%)
Aug 22, 2017 31.09 31.16 30.76 30.77 49,470 -0.34(-1.10%)
Aug 21, 2017 30.85 31.12 30.85 31.12 113,524 +0.32(+1.05%)
Aug 18, 2017 31.19 31.25 30.76 30.79 78,432 -0.11(-0.36%)
Aug 17, 2017 31.23 31.32 30.82 30.90 141,063 -0.08(-0.27%)
Aug 16, 2017 30.19 31.06 30.16 30.99 103,799 +0.60(+1.99%)
Aug 15, 2017 30.38 30.62 30.25 30.38 127,459 -0.69(-2.21%)
Aug 14, 2017 31.21 31.27 30.98 31.07 55,242 -0.32(-1.03%)
Aug 11, 2017 31.45 31.54 31.18 31.39 98,177 -0.08(-0.27%)
Aug 10, 2017 31.33 31.64 31.27 31.48 128,641 +0.55(+1.77%)
Aug 09, 2017 30.94 31.15 30.62 30.93 158,832 +0.61(+2.02%)
Aug 08, 2017 30.48 30.68 30.05 30.32 95,328 +0.03(+0.09%)
Aug 07, 2017 30.33 30.54 30.18 30.29 118,445 -0.08(-0.27%)
Aug 04, 2017 31.12 31.33 30.35 30.37 149,617 -1.10(-3.51%)
Aug 03, 2017 31.51 31.71 31.37 31.48 250,801 +0.01(+0.03%)
Aug 02, 2017 31.78 31.99 31.46 31.47 143,871 -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.