Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.44 44.44 44.44 558,023 -0.85(-1.87%)
Dec 30, 2020 43.93 45.28 43.84 45.28 558,023 +1.61(+3.69%)
Dec 29, 2020 43.98 44.42 43.41 43.67 357,112 -0.01(-0.02%)
Dec 28, 2020 44.42 44.90 43.51 43.68 510,874 +0.19(+0.44%)
Dec 24, 2020 43.10 43.59 42.89 43.49 158,085 +0.40(+0.93%)
Dec 23, 2020 42.76 43.32 42.54 43.09 208,972 +0.78(+1.83%)
Dec 22, 2020 43.91 43.91 41.94 42.31 647,342 -1.74(-3.96%)
Dec 21, 2020 43.60 44.45 43.13 44.05 1,249,613 +0.70(+1.61%)
Dec 18, 2020 44.33 44.33 43.28 43.36 532,900 -1.12(-2.52%)
Dec 17, 2020 43.76 44.73 43.76 44.48 690,365 +1.96(+4.62%)
Dec 16, 2020 41.48 42.55 41.27 42.51 629,703 +1.49(+3.62%)
Dec 15, 2020 39.92 41.10 39.92 41.03 245,884 +1.79(+4.57%)
Dec 14, 2020 40.18 40.55 39.18 39.23 256,199 -0.96(-2.38%)
Dec 11, 2020 40.61 40.84 40.06 40.19 174,050 -0.30(-0.73%)
Dec 10, 2020 40.28 41.13 40.25 40.49 170,450 +0.32(+0.79%)
Dec 09, 2020 41.37 41.39 39.75 40.17 343,630 -1.42(-3.41%)
Dec 08, 2020 41.76 41.83 41.40 41.59 375,736 -0.10(-0.23%)
Dec 07, 2020 40.12 42.02 39.78 41.69 481,863 +1.36(+3.37%)
Dec 04, 2020 40.71 41.01 40.27 40.33 244,693 -0.34(-0.82%)
Dec 03, 2020 41.21 41.49 40.37 40.66 339,773 -0.22(-0.54%)
Dec 02, 2020 40.46 41.01 40.14 40.88 687,375 +0.35(+0.87%)
Dec 01, 2020 39.94 40.62 39.38 40.53 983,013 +2.24(+5.86%)
Nov 30, 2020 37.97 38.47 37.35 38.29 446,331 +0.01(+0.03%)
Nov 27, 2020 37.53 38.31 37.48 38.28 178,746 +0.17(+0.45%)
Nov 25, 2020 38.09 38.54 37.85 38.10 600,726 +0.34(+0.89%)
Nov 24, 2020 37.49 38.02 37.27 37.77 726,983 -0.61(-1.60%)
Nov 23, 2020 39.82 39.91 38.33 38.38 845,812 -1.50(-3.77%)
Nov 20, 2020 40.22 40.63 39.89 39.89 215,059 +0.11(+0.26%)
Nov 19, 2020 39.41 39.92 39.39 39.78 409,282 -0.19(-0.48%)
Nov 18, 2020 41.21 41.33 39.97 39.97 637,529 -1.30(-3.16%)
Nov 17, 2020 41.69 41.74 41.04 41.28 247,026 -0.70(-1.67%)
Nov 16, 2020 42.12 42.39 41.70 41.98 280,183 -0.26(-0.61%)
Nov 13, 2020 42.50 42.64 41.98 42.23 184,172 +0.63(+1.52%)
Nov 12, 2020 41.86 42.59 41.48 41.60 587,504 +0.35(+0.86%)
Nov 11, 2020 41.21 41.44 40.92 41.25 178,430 -0.39(-0.94%)
Nov 10, 2020 43.08 43.13 41.54 41.64 423,460 -1.11(-2.60%)
Nov 09, 2020 43.96 44.10 42.15 42.75 766,469 -3.45(-7.47%)
Nov 06, 2020 45.97 46.43 45.45 46.20 549,491 +0.81(+1.79%)
Nov 05, 2020 43.25 45.51 43.25 45.39 983,581 +3.86(+9.30%)
Nov 04, 2020 42.52 42.59 41.42 41.52 250,837 -1.03(-2.43%)
Nov 03, 2020 42.40 42.81 41.99 42.56 483,094 +0.87(+2.09%)
Nov 02, 2020 41.21 41.74 40.61 41.69 210,197 +1.16(+2.86%)
Oct 30, 2020 40.27 40.54 39.21 40.53 298,536 +0.53(+1.32%)
Oct 29, 2020 39.30 40.24 39.29 40.00 283,019 +0.34(+0.85%)
Oct 28, 2020 41.28 41.42 39.48 39.67 846,042 -3.29(-7.65%)
Oct 27, 2020 42.46 43.05 42.40 42.95 211,370 +0.56(+1.31%)
Oct 26, 2020 42.85 43.45 42.27 42.40 346,743 -0.92(-2.12%)
Oct 23, 2020 43.52 43.58 42.84 43.32 124,694 -0.19(-0.44%)
Oct 22, 2020 43.82 43.82 42.91 43.51 193,325 -0.54(-1.22%)
Oct 21, 2020 43.60 44.67 43.60 44.05 301,003 +0.75(+1.73%)
Oct 20, 2020 42.74 43.52 42.60 43.30 195,826 +0.62(+1.46%)
Oct 19, 2020 44.07 44.35 42.50 42.67 494,570 -0.95(-2.17%)
Oct 16, 2020 44.27 44.37 43.53 43.62 328,067 -0.33(-0.74%)
Oct 15, 2020 43.69 44.08 43.42 43.95 254,252 -0.50(-1.12%)
Oct 14, 2020 44.36 45.00 44.10 44.45 336,163 +0.60(+1.38%)
Oct 13, 2020 43.88 44.27 42.94 43.84 392,880 -0.60(-1.36%)
Oct 12, 2020 44.44 44.78 43.81 44.45 368,194 +0.12(+0.26%)
Oct 09, 2020 43.17 44.40 42.75 44.33 944,340 +2.30(+5.47%)
Oct 08, 2020 41.73 42.30 41.52 42.03 323,964 +0.63(+1.53%)
Oct 07, 2020 41.29 41.80 40.96 41.40 333,682 +0.61(+1.50%)
Oct 06, 2020 42.73 42.93 40.68 40.79 457,808 -1.93(-4.51%)
Oct 05, 2020 41.79 43.08 41.79 42.71 334,060 +1.02(+2.44%)
Oct 02, 2020 42.18 42.42 41.58 41.70 253,459 -0.70(-1.65%)
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.