Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.45 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.59 28.66 28.39 28.40 24,722 -0.08(-0.30%)
May 30, 2018 28.36 28.66 28.36 28.48 56,327 +0.14(+0.49%)
May 29, 2018 28.31 28.65 28.26 28.34 90,364 -0.29(-1.01%)
May 25, 2018 28.63 28.63 28.63 0 -0.50(-1.70%)
May 24, 2018 29.06 29.21 29.04 29.13 232,721 +0.12(+0.42%)
May 23, 2018 28.73 29.11 28.73 29.01 45,326 -0.08(-0.29%)
May 22, 2018 29.06 29.26 29.03 29.09 135,056 +0.32(+1.11%)
May 21, 2018 28.73 28.82 28.49 28.77 308,061 +0.07(+0.23%)
May 18, 2018 28.45 28.84 28.40 28.71 72,522 -0.07(-0.24%)
May 17, 2018 28.76 28.78 28.64 28.78 58,614 +0.12(+0.44%)
May 16, 2018 28.56 28.81 28.54 28.65 80,694 +0.25(+0.89%)
May 15, 2018 28.61 28.61 28.26 28.40 129,283 -0.61(-2.10%)
May 14, 2018 29.49 29.49 28.95 29.01 83,220 -0.28(-0.96%)
May 11, 2018 29.32 29.61 29.18 29.29 129,263 +0.13(+0.45%)
May 10, 2018 28.86 29.29 28.86 29.16 213,651 +0.55(+1.93%)
May 09, 2018 28.74 28.78 28.59 28.61 55,649 +0.00(+0.00%)
May 08, 2018 28.60 28.77 28.33 28.61 99,034 -0.15(-0.52%)
May 07, 2018 28.92 29.01 28.72 28.76 38,240 -0.12(-0.42%)
May 04, 2018 28.73 28.98 28.73 28.88 45,721 +0.15(+0.52%)
May 03, 2018 28.93 29.11 28.68 28.73 98,975 +0.07(+0.23%)
May 02, 2018 28.62 29.24 28.58 28.66 311,994 +0.24(+0.86%)
May 01, 2018 28.44 28.53 28.18 28.42 92,309 -0.20(-0.69%)
Apr 30, 2018 28.67 28.96 28.55 28.62 93,546 -0.34(-1.16%)
Apr 27, 2018 28.91 28.97 28.75 28.95 33,503 +0.03(+0.10%)
Apr 26, 2018 28.91 29.09 28.80 28.92 43,665 +0.14(+0.49%)
Apr 25, 2018 28.70 29.02 28.62 28.78 88,111 -0.24(-0.84%)
Apr 24, 2018 29.02 29.11 28.92 29.03 143,144 +0.24(+0.85%)
Apr 23, 2018 29.12 29.12 28.78 28.78 134,814 -0.65(-2.19%)
Apr 20, 2018 29.64 29.79 29.36 29.43 525,872 -0.34(-1.13%)
Apr 19, 2018 29.77 30.02 29.52 29.77 205,928 +0.03(+0.09%)
Apr 18, 2018 29.69 30.02 29.63 29.74 240,156 +0.68(+2.35%)
Apr 17, 2018 28.70 29.06 28.70 29.06 79,315 +0.34(+1.17%)
Apr 16, 2018 28.91 28.95 28.66 28.72 230,583 -0.45(-1.54%)
Apr 13, 2018 29.10 29.34 29.09 29.17 180,017 +0.26(+0.91%)
Apr 12, 2018 28.57 28.99 28.57 28.91 81,538 +0.15(+0.52%)
Apr 11, 2018 28.54 29.16 28.54 28.76 342,311 +0.28(+0.99%)
Apr 10, 2018 28.27 28.53 28.24 28.48 107,735 +0.56(+2.01%)
Apr 09, 2018 28.04 28.09 27.62 27.91 152,605 -0.49(-1.71%)
Apr 06, 2018 28.78 28.82 28.40 28.40 109,012 -0.38(-1.33%)
Apr 05, 2018 28.59 28.85 28.58 28.78 67,077 +0.11(+0.39%)
Apr 04, 2018 28.48 28.71 28.28 28.67 111,926 +0.24(+0.86%)
Apr 03, 2018 28.48 28.48 28.19 28.43 180,777 -0.30(-1.04%)
Apr 02, 2018 29.00 29.04 28.64 28.73 124,612 -0.02(-0.07%)
Mar 29, 2018 28.75 28.75 28.75 0 +0.58(+2.06%)
Mar 28, 2018 28.45 28.45 28.15 28.17 83,605 -0.36(-1.25%)
Mar 27, 2018 28.78 28.87 28.50 28.52 53,611 -0.41(-1.42%)
Mar 26, 2018 29.01 29.13 28.82 28.93 88,265 +0.33(+1.14%)
Mar 23, 2018 28.78 28.95 28.54 28.61 95,261 +0.45(+1.60%)
Mar 22, 2018 28.18 28.32 28.07 28.16 58,936 -0.32(-1.12%)
Mar 21, 2018 27.86 28.53 27.80 28.48 195,592 +1.00(+3.64%)
Mar 20, 2018 27.71 27.73 27.35 27.47 76,541 -0.30(-1.08%)
Mar 19, 2018 27.94 28.00 27.60 27.77 125,910 -0.29(-1.03%)
Mar 16, 2018 27.98 28.15 27.83 28.06 60,228 -0.02(-0.07%)
Mar 15, 2018 28.36 28.37 28.01 28.08 71,385 -0.50(-1.74%)
Mar 14, 2018 28.79 28.88 28.49 28.58 146,648 -0.20(-0.68%)
Mar 13, 2018 28.65 28.91 28.57 28.77 69,230 +0.16(+0.56%)
Mar 12, 2018 28.25 28.66 28.24 28.62 75,923 +0.12(+0.43%)
Mar 09, 2018 28.30 28.63 28.22 28.49 79,318 +0.22(+0.76%)
Mar 08, 2018 28.25 28.28 27.99 28.28 49,242 +0.00(+0.00%)
Mar 07, 2018 28.20 28.28 68,096 -0.42(-1.47%)
Mar 06, 2018 28.47 28.82 28.37 28.70 125,414 +0.66(+2.37%)
Mar 05, 2018 27.88 28.11 27.76 28.04 73,792 +0.01(+0.03%)
Mar 02, 2018 27.95 28.20 27.86 28.03 106,338 +0.21(+0.74%)
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.