Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.95 +0.78 (+2.77%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.63 16.74 16.74 16.74 55,734 +0.08(+0.49%)
Dec 30, 2015 16.70 16.84 16.58 16.66 47,749 -0.28(-1.66%)
Dec 29, 2015 16.96 17.15 16.87 16.94 86,537 +0.03(+0.16%)
Dec 28, 2015 17.16 17.21 16.88 16.91 116,810 -0.59(-3.40%)
Dec 24, 2015 17.19 17.50 17.50 17.50 55,611 +0.34(+2.00%)
Dec 23, 2015 16.89 17.21 16.86 17.16 123,799 +0.37(+2.20%)
Dec 22, 2015 16.52 16.91 16.52 16.79 82,783 +0.17(+1.03%)
Dec 21, 2015 16.69 16.86 16.52 16.62 115,315 +0.27(+1.65%)
Dec 18, 2015 16.29 16.62 16.24 16.35 92,023 +0.22(+1.34%)
Dec 17, 2015 16.61 16.64 16.09 16.14 85,841 -0.96(-5.64%)
Dec 16, 2015 16.73 17.16 16.57 17.10 43,931 +0.61(+3.72%)
Dec 15, 2015 16.65 16.66 16.41 16.49 40,391 +0.06(+0.38%)
Dec 14, 2015 17.10 17.11 16.42 16.42 161,560 -0.68(-4.00%)
Dec 11, 2015 16.98 17.25 16.86 17.11 69,780 -0.02(-0.11%)
Dec 10, 2015 17.11 17.38 16.91 17.13 63,303 +0.02(+0.11%)
Dec 09, 2015 17.12 17.56 17.02 17.11 64,623 +0.13(+0.74%)
Dec 08, 2015 17.24 17.28 16.89 16.98 101,417 -0.42(-2.43%)
Dec 07, 2015 18.11 18.11 17.26 17.41 76,907 -0.88(-4.83%)
Dec 04, 2015 17.80 18.36 17.78 18.29 133,354 +0.64(+3.62%)
Dec 03, 2015 17.72 17.78 17.43 17.65 480,832 +0.09(+0.51%)
Dec 02, 2015 17.56 17.79 17.38 17.56 54,143 -0.32(-1.76%)
Dec 01, 2015 17.58 17.96 17.48 17.87 67,190 +0.43(+2.48%)
Nov 30, 2015 17.36 17.68 17.18 17.44 73,229 +0.06(+0.36%)
Nov 27, 2015 17.52 17.53 17.20 17.38 38,262 -0.08(-0.46%)
Nov 25, 2015 17.29 17.46 17.46 17.46 60,051 -0.05(-0.31%)
Nov 24, 2015 17.14 17.61 17.08 17.51 96,620 +0.54(+3.18%)
Nov 23, 2015 16.88 17.22 16.88 16.97 85,063 -0.05(-0.32%)
Nov 20, 2015 17.68 17.72 16.96 17.03 57,437 -0.56(-3.18%)
Nov 19, 2015 17.36 17.70 17.22 17.59 136,386 +0.35(+2.04%)
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.