Skip to main content

GX Silver Miners ETF (NY: SIL )

35.03 +0.73 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.62 21.62 21.37 21.41 88,185 -0.40(-1.83%)
Oct 30, 2018 21.73 22.07 21.59 21.81 66,491 -0.06(-0.30%)
Oct 29, 2018 22.07 22.32 21.78 21.87 70,985 -0.32(-1.42%)
Oct 26, 2018 22.27 22.57 22.09 22.19 80,708 -0.19(-0.87%)
Oct 25, 2018 22.92 22.92 22.30 22.38 64,674 -0.51(-2.23%)
Oct 24, 2018 23.30 23.30 22.84 22.89 271,992 -0.49(-2.10%)
Oct 23, 2018 23.77 23.84 23.29 23.39 121,844 +0.25(+1.08%)
Oct 22, 2018 23.23 23.26 22.85 23.14 300,005 -0.12(-0.52%)
Oct 19, 2018 23.37 23.59 23.25 23.26 512,698 -0.06(-0.24%)
Oct 18, 2018 23.46 23.60 23.25 23.31 73,320 -0.23(-0.99%)
Oct 17, 2018 23.58 23.85 23.39 23.54 60,291 -0.04(-0.16%)
Oct 16, 2018 23.65 23.83 23.40 23.58 92,121 +0.23(+0.99%)
Oct 15, 2018 23.26 23.58 23.18 23.35 117,138 +0.34(+1.49%)
Oct 12, 2018 23.01 23.10 22.69 23.01 194,390 +0.15(+0.65%)
Oct 11, 2018 22.27 22.92 22.10 22.86 126,975 +0.90(+4.12%)
Oct 10, 2018 22.09 22.09 21.66 21.95 63,302 -0.20(-0.90%)
Oct 09, 2018 22.11 22.20 21.92 22.15 39,066 -0.07(-0.33%)
Oct 08, 2018 22.10 22.23 21.80 22.23 83,617 +0.02(+0.08%)
Oct 05, 2018 22.28 22.41 22.14 22.21 55,817 -0.07(-0.33%)
Oct 04, 2018 22.36 22.50 22.12 22.28 79,733 -0.05(-0.21%)
Oct 03, 2018 22.65 22.65 22.24 22.33 193,393 -0.16(-0.70%)
Oct 02, 2018 22.55 22.71 22.46 22.49 57,861 +0.17(+0.75%)
Oct 01, 2018 22.48 22.48 22.22 22.32 193,212 -0.17(-0.74%)
Sep 28, 2018 22.39 22.64 22.35 22.49 329,730 +0.09(+0.41%)
Sep 27, 2018 22.48 22.49 22.30 22.39 57,412 -0.12(-0.54%)
Sep 26, 2018 22.76 22.85 22.41 22.51 151,801 -0.33(-1.46%)
Sep 25, 2018 23.01 23.12 22.78 22.85 94,627 +0.11(+0.49%)
Sep 24, 2018 23.11 23.26 22.72 22.74 606,116 -0.18(-0.77%)
Sep 21, 2018 22.94 23.11 22.79 22.91 235,444 -0.32(-1.36%)
Sep 20, 2018 23.16 23.52 23.02 23.23 116,832 +0.26(+1.13%)
Sep 19, 2018 22.56 23.07 22.52 22.97 112,870 +0.58(+2.61%)
Sep 18, 2018 22.36 22.52 22.20 22.38 66,612 +0.03(+0.12%)
Sep 17, 2018 22.05 22.36 21.93 22.36 70,399 +0.45(+2.08%)
Sep 14, 2018 22.11 22.18 21.90 21.90 43,640 -0.12(-0.55%)
Sep 13, 2018 22.43 22.55 22.00 22.02 88,587 -0.22(-1.00%)
Sep 12, 2018 21.48 22.31 21.35 22.24 105,562 +0.71(+3.32%)
Sep 11, 2018 21.44 21.55 21.07 21.53 224,116 -0.09(-0.43%)
Sep 10, 2018 21.98 21.98 21.58 21.62 396,476 -0.25(-1.15%)
Sep 07, 2018 22.00 22.14 21.76 21.87 96,009 -0.25(-1.13%)
Sep 06, 2018 22.29 22.45 22.01 22.12 71,906 +0.11(+0.51%)
Sep 05, 2018 22.09 22.11 21.86 22.01 54,249 -0.06(-0.25%)
Sep 04, 2018 22.29 22.45 21.84 22.07 215,717 -0.83(-3.61%)
Aug 31, 2018 22.89 22.89 22.89 0 -0.10(-0.44%)
Aug 30, 2018 23.19 23.19 22.93 23.00 79,909 -0.58(-2.44%)
Aug 29, 2018 23.30 23.57 23.22 23.57 40,085 +0.21(+0.91%)
Aug 28, 2018 23.96 24.07 23.32 23.36 103,348 -0.50(-2.10%)
Aug 27, 2018 23.57 23.94 23.52 23.86 134,562 +0.46(+1.98%)
Aug 24, 2018 22.95 23.58 22.92 23.40 187,278 +0.97(+4.30%)
Aug 23, 2018 23.04 23.04 22.43 22.43 178,096 -0.84(-3.63%)
Aug 22, 2018 23.29 23.41 23.18 23.27 41,796 +0.04(+0.16%)
Aug 21, 2018 23.06 23.29 22.92 23.24 61,816 +0.22(+0.97%)
Aug 20, 2018 22.85 23.11 22.78 23.02 193,417 +0.27(+1.18%)
Aug 17, 2018 22.25 22.84 22.24 22.75 117,237 +0.58(+2.64%)
Aug 16, 2018 22.66 22.88 22.12 22.16 105,260 -0.23(-1.04%)
Aug 15, 2018 23.26 23.49 22.35 22.39 224,311 -1.35(-5.71%)
Aug 14, 2018 23.86 24.04 23.71 23.75 66,969 -0.06(-0.23%)
Aug 13, 2018 24.53 24.58 23.68 23.80 169,217 -0.81(-3.28%)
Aug 10, 2018 24.70 24.87 24.59 24.61 49,567 -0.40(-1.60%)
Aug 09, 2018 24.82 25.20 24.82 25.01 92,366 +0.15(+0.60%)
Aug 08, 2018 24.91 25.02 24.62 24.86 138,431 -0.05(-0.19%)
Aug 07, 2018 25.22 25.35 24.87 24.91 95,432 -0.06(-0.22%)
Aug 06, 2018 25.01 25.20 24.93 24.96 75,597 -0.31(-1.21%)
Aug 03, 2018 25.14 25.47 25.14 25.27 266,262 +0.31(+1.23%)
Aug 02, 2018 25.15 25.26 24.86 24.96 97,093 -0.32(-1.28%)
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.