Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.50 31.65 31.04 31.35 148,454 -0.43(-1.34%)
Nov 29, 2016 31.09 32.02 30.97 31.78 87,871 -0.06(-0.20%)
Nov 28, 2016 31.08 31.88 30.93 31.84 154,928 +0.95(+3.07%)
Nov 25, 2016 30.75 31.11 30.69 30.89 98,784 +0.19(+0.62%)
Nov 23, 2016 30.70 30.70 30.70 0 -1.63(-5.03%)
Nov 22, 2016 32.18 32.46 31.38 32.33 249,247 +0.05(+0.14%)
Nov 21, 2016 31.70 32.45 31.70 32.28 218,050 +1.01(+3.24%)
Nov 18, 2016 31.52 31.82 30.76 31.27 284,393 -0.55(-1.73%)
Nov 17, 2016 32.55 33.23 31.45 31.82 136,575 -0.72(-2.22%)
Nov 16, 2016 32.76 33.14 32.10 32.55 122,920 -0.51(-1.53%)
Nov 15, 2016 31.98 33.09 31.89 33.05 206,106 +1.20(+3.78%)
Nov 14, 2016 30.94 32.31 30.53 31.85 345,974 +0.14(+0.46%)
Nov 11, 2016 34.86 34.86 31.56 31.70 589,507 -3.18(-9.12%)
Nov 10, 2016 37.82 37.96 34.66 34.89 470,679 -3.47(-9.05%)
Nov 09, 2016 39.04 39.41 37.75 38.36 302,074 +1.51(+4.10%)
Nov 08, 2016 36.68 37.52 36.23 36.85 109,706 +0.18(+0.49%)
Nov 07, 2016 36.36 36.82 35.78 36.67 276,172 -0.58(-1.55%)
Nov 04, 2016 37.95 37.95 36.89 37.25 149,778 -0.61(-1.60%)
Nov 03, 2016 37.30 38.12 37.30 37.85 117,317 +0.22(+0.58%)
Nov 02, 2016 38.71 39.27 37.41 37.64 277,347 -0.28(-0.74%)
Nov 01, 2016 37.72 38.43 37.54 37.92 234,168 +1.15(+3.12%)
Oct 31, 2016 35.98 36.77 35.78 36.77 199,418 +0.73(+2.03%)
Oct 28, 2016 36.03 36.62 35.51 36.04 570,722 -0.01(-0.02%)
Oct 27, 2016 36.91 36.91 35.92 36.05 101,964 -0.52(-1.41%)
Oct 26, 2016 37.22 37.55 36.31 36.56 573,739 -0.98(-2.60%)
Oct 25, 2016 37.08 37.86 36.84 37.54 196,024 +0.77(+2.09%)
Oct 24, 2016 38.03 38.22 36.42 36.77 157,635 -0.75(-2.00%)
Oct 21, 2016 37.47 37.75 37.24 37.52 107,738 -0.23(-0.60%)
Oct 20, 2016 38.10 38.10 37.09 37.75 175,153 -0.25(-0.67%)
Oct 19, 2016 37.74 38.25 37.30 38.00 165,203 +0.82(+2.21%)
Oct 18, 2016 36.45 37.23 36.13 37.18 235,886 +1.37(+3.84%)
Oct 17, 2016 35.09 35.80 35.09 35.80 161,714 +0.94(+2.70%)
Oct 14, 2016 35.39 35.90 34.85 34.86 114,875 -1.09(-3.04%)
Oct 13, 2016 35.39 36.61 35.18 35.95 267,392 +0.56(+1.58%)
Oct 12, 2016 34.84 35.61 34.56 35.39 237,818 +0.74(+2.14%)
Oct 11, 2016 35.50 35.50 34.57 34.65 145,125 -1.12(-3.13%)
Oct 10, 2016 35.81 36.05 35.56 35.77 115,311 +0.32(+0.89%)
Oct 07, 2016 36.05 36.33 34.58 35.46 219,850 +0.58(+1.66%)
Oct 06, 2016 34.76 35.45 34.37 34.88 268,924 -1.01(-2.82%)
Oct 05, 2016 36.38 36.71 35.10 35.89 417,181 -0.06(-0.18%)
Oct 04, 2016 38.73 38.73 35.84 35.95 857,408 -3.83(-9.64%)
Oct 03, 2016 40.32 40.74 39.39 39.79 162,013 -0.43(-1.08%)
Sep 30, 2016 42.09 42.09 40.20 40.22 121,786 -0.79(-1.92%)
Sep 29, 2016 41.10 41.26 40.53 41.01 46,321 -0.12(-0.29%)
Sep 28, 2016 40.19 41.53 39.56 41.13 225,585 +0.98(+2.43%)
Sep 27, 2016 40.44 40.69 39.55 40.15 188,217 -0.72(-1.77%)
Sep 26, 2016 41.31 41.95 40.77 40.87 96,455 -0.44(-1.07%)
Sep 23, 2016 42.32 42.68 41.13 41.32 128,680 -1.47(-3.44%)
Sep 22, 2016 43.59 44.37 42.36 42.79 228,372 -0.21(-0.48%)
Sep 21, 2016 41.15 43.04 40.66 43.00 440,081 +2.74(+6.81%)
Sep 20, 2016 40.23 40.37 39.75 40.26 139,607 +0.13(+0.32%)
Sep 19, 2016 40.63 40.65 39.81 40.13 143,661 +0.65(+1.65%)
Sep 16, 2016 39.61 40.26 39.13 39.48 161,063 -0.87(-2.15%)
Sep 15, 2016 40.11 40.86 39.33 40.35 93,712 +0.18(+0.45%)
Sep 14, 2016 40.77 41.24 39.95 40.17 110,349 +0.25(+0.63%)
Sep 13, 2016 41.58 41.62 39.43 39.92 307,296 -2.20(-5.22%)
Sep 12, 2016 39.88 42.32 39.34 42.11 245,247 +1.20(+2.94%)
Sep 09, 2016 43.18 43.18 40.61 40.91 289,905 -2.85(-6.51%)
Sep 08, 2016 44.45 44.69 43.62 43.76 263,816 -0.75(-1.69%)
Sep 07, 2016 44.47 44.67 43.35 44.51 187,514 +0.20(+0.45%)
Sep 06, 2016 43.41 44.45 42.68 44.31 594,880 +2.22(+5.29%)
Sep 02, 2016 41.91 42.09 42.09 42.09 358,402 +1.88(+4.68%)
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.