Skip to main content

GX Silver Miners ETF (NY: SIL )

34.46 -0.42 (-1.20%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.24 21.66 21.24 21.65 191,849 +0.57(+2.72%)
May 30, 2019 20.85 21.11 20.73 21.08 160,719 +0.37(+1.77%)
May 29, 2019 20.65 20.80 20.65 20.71 84,340 +0.07(+0.32%)
May 28, 2019 20.80 20.97 20.58 20.65 160,735 -0.31(-1.48%)
May 24, 2019 20.80 21.03 20.69 20.96 302,360 +0.25(+1.23%)
May 23, 2019 20.73 21.06 20.69 20.70 562,644 +0.04(+0.18%)
May 22, 2019 21.17 21.39 20.63 20.66 86,039 -0.39(-1.87%)
May 21, 2019 20.99 21.19 20.79 21.06 158,636 +0.03(+0.13%)
May 20, 2019 21.24 21.34 21.00 21.03 94,086 -0.19(-0.89%)
May 17, 2019 21.06 21.22 20.96 21.22 71,118 +0.08(+0.36%)
May 16, 2019 21.50 21.63 21.09 21.14 246,838 -0.41(-1.92%)
May 15, 2019 21.59 21.75 21.50 21.56 76,307 +0.01(+0.04%)
May 14, 2019 21.79 21.94 21.47 21.55 118,018 -0.15(-0.69%)
May 13, 2019 21.47 21.79 21.34 21.70 113,034 +0.21(+0.96%)
May 10, 2019 21.76 21.76 21.42 21.49 354,847 -0.16(-0.74%)
May 09, 2019 22.04 22.08 21.65 21.65 93,940 -0.49(-2.23%)
May 08, 2019 22.68 22.83 22.07 22.14 92,215 -0.44(-1.93%)
May 07, 2019 22.33 22.66 22.12 22.58 61,334 +0.27(+1.22%)
May 06, 2019 22.26 22.42 22.13 22.31 124,245 -0.05(-0.21%)
May 03, 2019 22.19 22.55 22.19 22.35 89,324 +0.32(+1.45%)
May 02, 2019 22.40 22.42 21.98 22.04 208,029 -0.53(-2.33%)
May 01, 2019 22.92 23.15 22.51 22.56 99,679 -0.41(-1.80%)
Apr 30, 2019 22.86 23.10 22.86 22.97 48,701 +0.14(+0.62%)
Apr 29, 2019 23.17 23.28 22.82 22.83 102,327 -0.42(-1.82%)
Apr 26, 2019 22.68 23.29 22.68 23.26 90,921 +0.68(+3.00%)
Apr 25, 2019 22.68 22.82 22.54 22.58 64,004 -0.12(-0.54%)
Apr 24, 2019 22.65 22.82 22.48 22.70 285,104 -0.01(-0.04%)
Apr 23, 2019 22.65 22.81 22.56 22.71 151,533 -0.18(-0.78%)
Apr 22, 2019 23.19 23.31 22.82 22.89 105,480 -0.26(-1.14%)
Apr 18, 2019 23.38 23.57 23.11 23.15 114,875 -0.27(-1.16%)
Apr 17, 2019 23.76 23.81 23.35 23.43 86,553 -0.39(-1.62%)
Apr 16, 2019 24.00 24.00 23.77 23.81 46,496 -0.20(-0.82%)
Apr 15, 2019 24.00 24.12 23.80 24.01 113,457 -0.08(-0.35%)
Apr 12, 2019 24.31 24.36 24.05 24.09 66,221 -0.13(-0.54%)
Apr 11, 2019 24.47 24.53 24.16 24.22 101,586 -0.57(-2.31%)
Apr 10, 2019 24.98 25.05 24.78 24.80 68,516 -0.13(-0.53%)
Apr 09, 2019 25.13 25.14 24.82 24.93 77,789 -0.12(-0.49%)
Apr 08, 2019 24.97 25.09 24.87 25.05 118,169 +0.22(+0.87%)
Apr 05, 2019 24.92 24.92 24.63 24.83 89,962 -0.08(-0.34%)
Apr 04, 2019 24.36 24.92 24.23 24.92 136,912 +0.45(+1.84%)
Apr 03, 2019 24.49 24.61 24.40 24.47 103,210 +0.03(+0.12%)
Apr 02, 2019 24.39 24.52 24.35 24.44 186,626 +0.01(+0.04%)
Apr 01, 2019 24.98 24.99 24.36 24.43 1,284,150 -0.37(-1.48%)
Mar 29, 2019 25.23 25.23 24.79 24.80 81,977 -0.21(-0.83%)
Mar 28, 2019 25.52 25.52 24.90 25.00 111,742 -0.56(-2.20%)
Mar 27, 2019 25.84 25.84 25.56 25.57 80,195 -0.32(-1.23%)
Mar 26, 2019 25.90 25.98 25.72 25.89 81,856 -0.14(-0.54%)
Mar 25, 2019 25.76 26.10 25.74 26.03 112,752 +0.48(+1.88%)
Mar 22, 2019 25.55 25.80 25.47 25.55 57,916 -0.08(-0.33%)
Mar 21, 2019 25.48 25.72 25.23 25.63 71,398 +0.15(+0.59%)
Mar 20, 2019 25.09 25.60 24.68 25.48 119,113 +0.49(+1.95%)
Mar 19, 2019 25.11 25.17 24.91 24.99 102,025 +0.08(+0.30%)
Mar 18, 2019 25.22 25.32 24.84 24.92 53,445 -0.08(-0.30%)
Mar 15, 2019 24.81 25.23 24.79 24.99 45,460 +0.31(+1.26%)
Mar 14, 2019 25.01 25.09 24.65 24.68 175,149 -0.55(-2.20%)
Mar 13, 2019 25.28 25.42 25.06 25.24 91,685 +0.20(+0.79%)
Mar 12, 2019 24.75 25.15 24.75 25.04 95,263 +0.42(+1.72%)
Mar 11, 2019 24.77 24.78 24.43 24.62 135,402 -0.06(-0.23%)
Mar 08, 2019 24.36 24.75 24.27 24.67 70,905 +0.47(+1.94%)
Mar 07, 2019 24.16 24.37 24.00 24.21 49,284 +0.01(+0.04%)
Mar 06, 2019 24.66 24.80 24.16 24.20 133,633 -0.43(-1.75%)
Mar 05, 2019 24.56 24.71 24.33 24.63 206,158 +0.09(+0.38%)
Mar 04, 2019 24.42 24.53 24.19 24.53 158,761 +0.10(+0.42%)
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.