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 (%)
Mar 31, 2017 32.94 33.62 32.79 33.42 98,722 +0.45(+1.38%)
Mar 30, 2017 32.94 33.31 32.86 32.97 55,242 -0.30(-0.89%)
Mar 29, 2017 33.07 33.45 32.93 33.26 50,738 -0.02(-0.06%)
Mar 28, 2017 33.87 33.96 33.01 33.28 208,644 -0.61(-1.81%)
Mar 27, 2017 34.05 34.05 33.30 33.89 97,515 +0.63(+1.90%)
Mar 24, 2017 33.18 33.49 32.93 33.26 126,069 +0.00(+0.00%)
Mar 23, 2017 33.67 33.68 32.66 33.26 207,131 -0.22(-0.67%)
Mar 22, 2017 33.78 34.01 33.41 33.49 234,751 -0.01(-0.03%)
Mar 21, 2017 33.30 33.77 32.98 33.50 150,180 +0.44(+1.32%)
Mar 20, 2017 32.73 33.12 32.58 33.06 70,149 +0.48(+1.48%)
Mar 17, 2017 33.11 33.30 32.41 32.58 86,564 -0.44(-1.32%)
Mar 16, 2017 33.85 34.15 32.87 33.01 194,512 -0.21(-0.64%)
Mar 15, 2017 30.88 33.32 30.69 33.23 383,784 +2.74(+8.98%)
Mar 14, 2017 31.57 31.88 30.48 30.49 200,285 -1.18(-3.72%)
Mar 13, 2017 31.16 31.90 31.16 31.67 182,195 +0.58(+1.88%)
Mar 10, 2017 30.49 31.17 30.17 31.08 176,472 +0.93(+3.08%)
Mar 09, 2017 30.51 30.75 30.14 30.16 160,040 -0.50(-1.63%)
Mar 08, 2017 30.61 31.08 30.03 30.66 302,050 -0.30(-0.96%)
Mar 07, 2017 30.92 31.34 30.68 30.95 159,929 -0.25(-0.80%)
Mar 06, 2017 32.30 32.33 31.00 31.20 315,662 -1.45(-4.43%)
Mar 03, 2017 32.04 32.77 31.59 32.65 283,835 +0.63(+1.97%)
Mar 02, 2017 33.73 33.89 31.98 32.02 539,204 -2.33(-6.78%)
Mar 01, 2017 33.43 34.41 32.58 34.35 276,341 +0.59(+1.76%)
Feb 28, 2017 33.97 34.30 33.22 33.76 205,296 +0.46(+1.39%)
Feb 27, 2017 35.51 36.15 33.22 33.29 614,120 -2.23(-6.27%)
Feb 24, 2017 36.72 36.95 35.48 35.52 229,230 -0.81(-2.22%)
Feb 23, 2017 36.75 36.85 36.17 36.33 223,806 +0.49(+1.37%)
Feb 22, 2017 36.09 36.33 35.32 35.83 124,163 -0.30(-0.82%)
Feb 21, 2017 36.01 36.39 35.31 36.13 174,123 -0.24(-0.66%)
Feb 17, 2017 36.37 36.37 36.37 0 -0.45(-1.23%)
Feb 16, 2017 36.65 37.14 36.60 36.83 170,435 +0.34(+0.94%)
Feb 15, 2017 36.49 36.71 36.11 36.48 117,141 -0.61(-1.65%)
Feb 14, 2017 37.42 37.46 36.55 37.10 142,093 +0.17(+0.45%)
Feb 13, 2017 37.11 37.24 36.88 36.93 172,153 -0.45(-1.19%)
Feb 10, 2017 36.56 37.80 36.42 37.37 199,551 +0.50(+1.36%)
Feb 09, 2017 38.23 38.42 36.77 36.87 232,139 -1.35(-3.54%)
Feb 08, 2017 38.26 38.67 37.90 38.23 206,573 +0.34(+0.91%)
Feb 07, 2017 37.39 38.40 37.26 37.88 329,019 +0.17(+0.44%)
Feb 06, 2017 36.90 37.73 36.44 37.72 298,731 +1.36(+3.75%)
Feb 03, 2017 36.26 36.64 36.07 36.35 123,159 +0.06(+0.15%)
Feb 02, 2017 36.52 36.70 36.12 36.30 362,330 +0.49(+1.37%)
Feb 01, 2017 35.08 35.88 34.79 35.81 235,165 +0.38(+1.07%)
Jan 31, 2017 35.20 35.56 35.09 35.43 302,316 +1.11(+3.25%)
Jan 30, 2017 34.79 35.04 34.12 34.31 150,100 -0.35(-1.02%)
Jan 27, 2017 33.75 34.68 33.73 34.66 246,272 +0.99(+2.95%)
Jan 26, 2017 34.28 34.28 33.59 33.67 249,396 -1.45(-4.12%)
Jan 25, 2017 34.74 35.15 34.47 35.12 281,886 -0.20(-0.58%)
Jan 24, 2017 35.56 36.18 35.13 35.32 226,982 -0.27(-0.76%)
Jan 23, 2017 34.92 35.60 34.86 35.59 435,415 +1.11(+3.23%)
Jan 20, 2017 34.09 34.91 33.78 34.48 161,123 +0.50(+1.47%)
Jan 19, 2017 33.67 34.15 33.40 33.98 169,400 -0.21(-0.62%)
Jan 18, 2017 34.79 35.18 33.89 34.19 227,300 -0.68(-1.94%)
Jan 17, 2017 34.90 35.11 34.55 34.87 343,761 +0.90(+2.65%)
Jan 13, 2017 33.97 33.97 33.97 0 +0.63(+1.89%)
Jan 12, 2017 34.33 34.53 33.11 33.34 324,575 -0.16(-0.47%)
Jan 11, 2017 33.40 33.94 32.57 33.50 167,340 -0.29(-0.85%)
Jan 10, 2017 33.62 34.41 33.31 33.78 274,347 +0.56(+1.68%)
Jan 09, 2017 33.40 33.81 33.05 33.23 218,957 +0.29(+0.87%)
Jan 06, 2017 33.99 34.17 32.47 32.94 385,283 -1.74(-5.03%)
Jan 05, 2017 32.80 34.78 32.80 34.68 501,174 +2.66(+8.32%)
Jan 04, 2017 31.84 32.09 31.32 32.02 321,237 +0.58(+1.86%)
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.