Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.24 -0.26 (-0.88%)
Streaming Delayed Price Updated: 9:31 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.64 26.11 25.64 25.95 132,366 +0.36(+1.43%)
Jul 30, 2018 25.73 25.80 25.53 25.58 30,937 -0.18(-0.69%)
Jul 27, 2018 25.94 26.04 25.66 25.76 61,127 -0.16(-0.61%)
Jul 26, 2018 26.33 26.35 25.91 25.92 94,704 -0.65(-2.43%)
Jul 25, 2018 26.40 26.57 26.19 26.57 68,713 +0.15(+0.57%)
Jul 24, 2018 26.20 26.54 26.18 26.42 62,344 +0.53(+2.06%)
Jul 23, 2018 25.97 26.10 25.84 25.88 245,888 -0.40(-1.53%)
Jul 20, 2018 26.11 26.41 26.11 26.29 53,462 +0.35(+1.33%)
Jul 19, 2018 25.94 26.28 25.86 25.94 329,207 -0.53(-2.01%)
Jul 18, 2018 26.29 26.63 26.02 26.47 188,242 +0.01(+0.04%)
Jul 17, 2018 26.44 26.63 26.44 26.46 58,634 -0.10(-0.39%)
Jul 16, 2018 26.77 26.79 26.48 26.57 103,035 -0.18(-0.66%)
Jul 13, 2018 26.65 26.92 26.50 26.74 51,143 -0.25(-0.94%)
Jul 12, 2018 26.96 27.13 26.89 27.00 27,129 +0.35(+1.30%)
Jul 11, 2018 27.32 27.51 26.61 26.65 110,531 -0.87(-3.16%)
Jul 10, 2018 27.52 27.70 27.47 27.52 39,338 -0.16(-0.57%)
Jul 09, 2018 27.75 28.03 27.56 27.68 67,433 +0.12(+0.44%)
Jul 06, 2018 27.22 27.60 26.98 27.56 93,433 +0.21(+0.75%)
Jul 05, 2018 27.31 27.50 27.29 27.35 110,381 +0.11(+0.41%)
Jul 03, 2018 27.24 27.24 27.24 0 +0.46(+1.71%)
Jul 02, 2018 26.75 26.88 26.64 26.78 41,617 -0.24(-0.90%)
Jun 29, 2018 26.67 27.11 26.67 27.02 81,451 +0.50(+1.87%)
Jun 28, 2018 26.70 26.74 26.53 26.53 62,089 -0.16(-0.60%)
Jun 27, 2018 26.90 27.08 26.69 26.69 82,713 -0.40(-1.49%)
Jun 26, 2018 27.11 27.22 26.95 27.09 67,772 -0.01(-0.03%)
Jun 25, 2018 27.29 27.50 27.04 27.10 55,738 -0.32(-1.16%)
Jun 22, 2018 27.24 27.48 27.21 27.42 86,498 +0.45(+1.67%)
Jun 21, 2018 27.05 27.12 26.90 26.97 55,664 -0.20(-0.72%)
Jun 20, 2018 27.34 27.34 27.05 27.16 121,463 +0.11(+0.42%)
Jun 19, 2018 27.23 27.30 26.86 27.05 100,790 -0.48(-1.73%)
Jun 18, 2018 27.58 27.60 27.38 27.53 243,380 -0.14(-0.51%)
Jun 15, 2018 28.32 27.67 27.67 417,718 -0.65(-2.28%)
Jun 14, 2018 28.34 28.44 28.25 28.32 186,669 +0.00(+0.00%)
Jun 13, 2018 28.18 28.49 28.12 28.32 76,638 +0.12(+0.43%)
Jun 12, 2018 28.28 28.35 28.18 28.19 72,493 -0.16(-0.56%)
Jun 11, 2018 28.21 28.40 28.21 28.35 249,562 +0.08(+0.30%)
Jun 08, 2018 28.35 28.36 28.13 28.27 89,921 -0.29(-1.02%)
Jun 07, 2018 28.62 28.76 28.44 28.56 99,415 -0.03(-0.10%)
Jun 06, 2018 28.47 28.59 109,793 +0.14(+0.49%)
Jun 05, 2018 28.26 28.52 28.24 28.45 94,833 +0.17(+0.60%)
Jun 04, 2018 28.68 28.84 28.27 28.28 103,879 -0.30(-1.05%)
Jun 01, 2018 28.36 28.66 28.34 28.58 44,264 +0.18(+0.63%)
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%)
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.