Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.44 25.44 24.99 25.00 81,301 -0.21(-0.83%)
Mar 28, 2019 25.73 25.73 25.11 25.21 110,820 -0.57(-2.20%)
Mar 27, 2019 26.05 26.05 25.77 25.78 79,533 -0.32(-1.23%)
Mar 26, 2019 26.11 26.20 25.93 26.10 81,181 -0.14(-0.54%)
Mar 25, 2019 25.98 26.32 25.95 26.24 111,822 +0.48(+1.88%)
Mar 22, 2019 25.76 26.02 25.69 25.76 57,438 -0.09(-0.33%)
Mar 21, 2019 25.69 25.93 25.44 25.85 70,809 +0.15(+0.59%)
Mar 20, 2019 25.30 25.81 24.89 25.69 118,130 +0.49(+1.95%)
Mar 19, 2019 25.32 25.38 25.12 25.20 101,183 +0.08(+0.30%)
Mar 18, 2019 25.43 25.53 25.05 25.13 53,004 -0.08(-0.30%)
Mar 15, 2019 25.01 25.44 24.99 25.20 45,085 +0.31(+1.26%)
Mar 14, 2019 25.22 25.30 24.85 24.89 173,704 -0.56(-2.20%)
Mar 13, 2019 25.49 25.63 25.27 25.45 90,928 +0.20(+0.79%)
Mar 12, 2019 24.96 25.36 24.96 25.25 94,477 +0.43(+1.72%)
Mar 11, 2019 24.97 24.98 24.63 24.82 134,284 -0.06(-0.23%)
Mar 08, 2019 24.57 24.96 24.47 24.88 70,320 +0.47(+1.94%)
Mar 07, 2019 24.36 24.57 24.20 24.41 48,877 +0.01(+0.04%)
Mar 06, 2019 24.86 25.00 24.36 24.40 132,530 -0.44(-1.75%)
Mar 05, 2019 24.77 24.92 24.53 24.83 204,457 +0.09(+0.38%)
Mar 04, 2019 24.62 24.74 24.39 24.74 157,451 +0.10(+0.42%)
Mar 01, 2019 25.39 25.44 24.62 24.63 115,511 -0.82(-3.24%)
Feb 28, 2019 25.80 25.80 25.30 25.46 56,504 -0.37(-1.43%)
Feb 27, 2019 26.21 26.30 25.67 25.83 233,150 -0.38(-1.45%)
Feb 26, 2019 26.23 26.25 25.73 26.21 74,233 -0.05(-0.18%)
Feb 25, 2019 26.33 26.53 26.23 26.25 63,910 +0.07(+0.25%)
Feb 22, 2019 26.09 26.70 26.09 26.19 165,981 +0.19(+0.73%)
Feb 21, 2019 26.02 26.11 25.71 26.00 146,603 -0.17(-0.65%)
Feb 20, 2019 26.28 26.65 26.09 26.17 190,155 -0.04(-0.14%)
Feb 19, 2019 25.57 26.24 25.57 26.21 226,736 +0.83(+3.29%)
Feb 15, 2019 25.19 25.42 24.98 25.37 79,295 +0.32(+1.29%)
Feb 14, 2019 24.81 25.11 24.81 25.05 75,287 +0.30(+1.22%)
Feb 13, 2019 24.99 25.18 24.71 24.75 61,578 -0.19(-0.76%)
Feb 12, 2019 25.10 25.15 24.81 24.94 162,733 -0.02(-0.08%)
Feb 11, 2019 25.12 25.28 24.93 24.96 67,093 -0.46(-1.83%)
Feb 08, 2019 25.12 25.52 25.12 25.42 91,226 +0.30(+1.21%)
Feb 07, 2019 25.42 25.52 25.11 25.12 76,854 -0.30(-1.19%)
Feb 06, 2019 25.53 25.82 25.19 25.42 138,264 -0.29(-1.14%)
Feb 05, 2019 25.56 25.71 25.48 25.71 53,380 +0.16(+0.63%)
Feb 04, 2019 25.20 25.70 25.15 25.55 92,539 +0.09(+0.37%)
Feb 01, 2019 25.50 25.55 25.25 25.46 92,915 -0.25(-0.96%)
Jan 31, 2019 25.67 25.83 25.51 25.70 148,263 +0.35(+1.38%)
Jan 30, 2019 24.80 25.76 24.80 25.35 220,386 +0.55(+2.21%)
Jan 29, 2019 24.53 24.84 24.50 24.80 110,451 +0.42(+1.71%)
Jan 28, 2019 24.15 24.39 24.14 24.39 231,852 +0.25(+1.02%)
Jan 25, 2019 23.54 24.15 23.36 24.14 89,325 +0.92(+3.96%)
Jan 24, 2019 23.12 23.37 23.12 23.22 45,081 -0.01(-0.04%)
Jan 23, 2019 23.06 23.40 23.06 23.23 52,556 +0.01(+0.04%)
Jan 22, 2019 23.38 23.38 22.90 23.22 176,912 -0.20(-0.85%)
Jan 18, 2019 23.63 23.71 23.35 23.42 127,442 -0.39(-1.63%)
Jan 17, 2019 23.72 23.83 23.53 23.81 77,181 -0.05(-0.20%)
Jan 16, 2019 23.74 23.98 23.71 23.86 39,175 +0.00(+0.00%)
Jan 15, 2019 24.34 24.58 23.76 23.86 211,937 -0.53(-2.17%)
Jan 14, 2019 24.66 24.78 24.29 24.39 135,964 -0.21(-0.85%)
Jan 11, 2019 24.71 24.79 24.51 24.60 189,844 -0.20(-0.80%)
Jan 10, 2019 25.05 25.14 24.66 24.79 93,128 -0.31(-1.24%)
Jan 09, 2019 24.63 25.11 24.63 25.11 103,127 +0.42(+1.69%)
Jan 08, 2019 24.46 24.72 24.15 24.69 53,388 +0.16(+0.66%)
Jan 07, 2019 24.76 24.86 24.39 24.53 177,112 -0.09(-0.38%)
Jan 04, 2019 24.57 24.79 24.23 24.62 166,087 +0.12(+0.50%)
Jan 03, 2019 24.33 24.61 23.98 24.50 213,527 +0.66(+2.78%)
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.