Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.78 26.80 25.67 25.71 803,041 -1.24(-4.62%)
Jul 30, 2019 26.97 27.18 26.72 26.96 414,727 -0.15(-0.56%)
Jul 29, 2019 26.82 27.14 26.55 27.11 301,224 +0.31(+1.16%)
Jul 26, 2019 27.02 27.19 26.64 26.80 308,423 -0.22(-0.80%)
Jul 25, 2019 27.74 27.74 26.89 27.01 474,844 -0.80(-2.88%)
Jul 24, 2019 27.40 27.83 27.37 27.81 441,267 +0.75(+2.79%)
Jul 23, 2019 27.42 27.64 26.90 27.06 593,424 -0.36(-1.31%)
Jul 22, 2019 27.24 27.55 27.11 27.42 818,628 +0.42(+1.57%)
Jul 19, 2019 27.49 27.78 26.82 26.99 1,185,117 -0.54(-1.95%)
Jul 18, 2019 26.73 27.60 26.40 27.53 953,836 +0.83(+3.11%)
Jul 17, 2019 25.72 26.75 25.72 26.70 698,905 +1.18(+4.62%)
Jul 16, 2019 25.00 25.74 24.92 25.52 621,844 +0.44(+1.77%)
Jul 15, 2019 24.88 24.92 24.65 25.08 185,290 +0.26(+1.06%)
Jul 12, 2019 24.65 24.90 24.61 24.82 128,757 +0.21(+0.84%)
Jul 11, 2019 24.99 24.99 24.39 24.61 169,976 -0.30(-1.21%)
Jul 10, 2019 24.83 24.94 24.52 24.91 280,165 +0.42(+1.73%)
Jul 09, 2019 24.50 24.60 24.28 24.49 294,061 -0.13(-0.54%)
Jul 08, 2019 24.92 24.93 24.58 24.62 135,165 -0.22(-0.87%)
Jul 05, 2019 24.61 24.90 24.38 24.83 170,651 -0.24(-0.94%)
Jul 03, 2019 25.12 25.26 24.95 25.07 111,999 -0.05(-0.19%)
Jul 02, 2019 24.63 25.15 24.45 25.12 268,126 +0.78(+3.22%)
Jul 01, 2019 24.70 24.83 24.31 24.34 147,121 -0.94(-3.73%)
Jun 28, 2019 25.21 25.31 25.09 25.28 134,802 +0.15(+0.60%)
Jun 27, 2019 25.14 25.22 24.97 25.13 168,923 -0.21(-0.83%)
Jun 26, 2019 25.11 25.51 24.97 25.34 213,581 -0.11(-0.44%)
Jun 25, 2019 25.69 25.88 25.05 25.45 444,791 -0.11(-0.44%)
Jun 24, 2019 25.07 25.62 24.99 25.56 582,781 +0.74(+2.99%)
Jun 21, 2019 24.82 24.93 24.48 24.82 1,741,384 +0.02(+0.08%)
Jun 20, 2019 24.67 24.89 24.47 24.80 809,279 +1.04(+4.39%)
Jun 19, 2019 23.49 23.89 23.40 23.76 87,381 +0.19(+0.80%)
Jun 18, 2019 23.74 23.84 23.39 23.57 137,895 +0.14(+0.60%)
Jun 17, 2019 23.32 23.46 23.20 23.43 51,741 +0.18(+0.77%)
Jun 14, 2019 23.59 23.75 23.06 23.25 184,474 -0.08(-0.36%)
Jun 13, 2019 23.03 23.37 22.97 23.34 82,085 +0.32(+1.39%)
Jun 12, 2019 22.96 23.12 22.92 23.02 112,395 +0.24(+1.07%)
Jun 11, 2019 22.41 22.84 22.41 22.77 51,224 +0.32(+1.42%)
Jun 10, 2019 22.45 22.55 22.31 22.45 221,949 -0.28(-1.24%)
Jun 07, 2019 22.89 23.08 22.65 22.73 187,561 +0.10(+0.46%)
Jun 06, 2019 22.64 22.83 22.47 22.63 114,063 +0.10(+0.46%)
Jun 05, 2019 22.65 22.92 22.29 22.53 147,934 +0.02(+0.08%)
Jun 04, 2019 22.31 22.61 22.22 22.51 272,655 +0.08(+0.33%)
Jun 03, 2019 21.90 22.52 21.90 22.43 599,591 +0.78(+3.60%)
May 31, 2019 21.24 21.66 21.24 21.65 191,819 +0.57(+2.72%)
May 30, 2019 20.86 21.11 20.73 21.08 160,694 +0.37(+1.77%)
May 29, 2019 20.66 20.80 20.66 20.71 84,327 +0.07(+0.32%)
May 28, 2019 20.81 20.98 20.58 20.65 160,710 -0.31(-1.48%)
May 24, 2019 20.81 21.03 20.70 20.96 302,312 +0.25(+1.23%)
May 23, 2019 20.73 21.06 20.70 20.70 562,556 +0.04(+0.18%)
May 22, 2019 21.17 21.39 20.63 20.67 86,026 -0.39(-1.87%)
May 21, 2019 21.00 21.19 20.79 21.06 158,611 +0.03(+0.13%)
May 20, 2019 21.24 21.34 21.01 21.03 94,071 -0.19(-0.89%)
May 17, 2019 21.06 21.22 20.97 21.22 71,107 +0.08(+0.36%)
May 16, 2019 21.50 21.64 21.09 21.15 246,799 -0.41(-1.92%)
May 15, 2019 21.60 21.76 21.50 21.56 76,295 +0.01(+0.04%)
May 14, 2019 21.79 21.95 21.48 21.55 117,999 -0.15(-0.69%)
May 13, 2019 21.48 21.79 21.34 21.70 113,017 +0.21(+0.96%)
May 10, 2019 21.77 21.77 21.43 21.49 354,791 -0.16(-0.74%)
May 09, 2019 22.05 22.09 21.65 21.65 93,925 -0.49(-2.23%)
May 08, 2019 22.69 22.84 22.08 22.15 92,201 -0.44(-1.93%)
May 07, 2019 22.33 22.66 22.12 22.58 61,324 +0.27(+1.22%)
May 06, 2019 22.26 22.42 22.13 22.31 124,226 -0.05(-0.21%)
May 03, 2019 22.19 22.55 22.19 22.36 89,309 +0.32(+1.45%)
May 02, 2019 22.41 22.43 21.98 22.04 207,996 -0.53(-2.33%)
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.