Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.90 22.90 22.90 0 -0.10(-0.44%)
Aug 30, 2018 23.20 23.20 22.94 23.00 79,896 -0.58(-2.44%)
Aug 29, 2018 23.31 23.58 23.22 23.58 40,079 +0.21(+0.91%)
Aug 28, 2018 23.97 24.07 23.33 23.36 103,332 -0.50(-2.10%)
Aug 27, 2018 23.58 23.94 23.52 23.86 134,540 +0.46(+1.98%)
Aug 24, 2018 22.95 23.59 22.93 23.40 187,248 +0.97(+4.30%)
Aug 23, 2018 23.05 23.05 22.43 22.43 178,067 -0.84(-3.63%)
Aug 22, 2018 23.30 23.41 23.18 23.28 41,789 +0.04(+0.16%)
Aug 21, 2018 23.07 23.30 22.93 23.24 61,806 +0.22(+0.97%)
Aug 20, 2018 22.85 23.11 22.79 23.02 193,386 +0.27(+1.18%)
Aug 17, 2018 22.26 22.84 22.24 22.75 117,218 +0.58(+2.64%)
Aug 16, 2018 22.67 22.88 22.13 22.16 105,243 -0.23(-1.04%)
Aug 15, 2018 23.26 23.49 22.35 22.40 224,275 -1.36(-5.71%)
Aug 14, 2018 23.86 24.04 23.71 23.75 66,959 -0.06(-0.23%)
Aug 13, 2018 24.53 24.59 23.69 23.81 169,190 -0.81(-3.28%)
Aug 10, 2018 24.71 24.88 24.60 24.62 49,559 -0.40(-1.60%)
Aug 09, 2018 24.82 25.21 24.82 25.01 92,351 +0.15(+0.60%)
Aug 08, 2018 24.91 25.02 24.63 24.87 138,409 -0.05(-0.19%)
Aug 07, 2018 25.23 25.36 24.88 24.91 95,416 -0.06(-0.22%)
Aug 06, 2018 25.01 25.20 24.93 24.97 75,585 -0.31(-1.21%)
Aug 03, 2018 25.14 25.47 25.14 25.27 266,220 +0.31(+1.23%)
Aug 02, 2018 25.15 25.26 24.87 24.97 97,078 -0.32(-1.28%)
Aug 01, 2018 25.58 25.70 25.29 25.29 49,541 -0.45(-1.73%)
Jul 31, 2018 25.43 25.90 25.43 25.74 133,447 +0.36(+1.43%)
Jul 30, 2018 25.52 25.59 25.32 25.38 31,190 -0.18(-0.69%)
Jul 27, 2018 25.73 25.83 25.45 25.55 61,625 -0.16(-0.61%)
Jul 26, 2018 26.12 26.14 25.70 25.71 95,477 -0.64(-2.43%)
Jul 25, 2018 26.18 26.35 25.98 26.35 69,274 +0.15(+0.57%)
Jul 24, 2018 25.99 26.32 25.97 26.20 62,853 +0.53(+2.06%)
Jul 23, 2018 25.76 25.89 25.63 25.67 247,895 -0.40(-1.53%)
Jul 20, 2018 25.90 26.19 25.90 26.07 53,899 +0.34(+1.34%)
Jul 19, 2018 25.73 26.06 25.65 25.73 331,894 -0.53(-2.01%)
Jul 18, 2018 26.08 26.42 25.81 26.26 189,778 +0.01(+0.04%)
Jul 17, 2018 26.22 26.42 26.22 26.25 59,113 -0.10(-0.39%)
Jul 16, 2018 26.56 26.57 26.27 26.35 103,876 -0.18(-0.66%)
Jul 13, 2018 26.43 26.70 26.28 26.53 51,561 -0.25(-0.94%)
Jul 12, 2018 26.74 26.91 26.68 26.78 27,351 +0.34(+1.30%)
Jul 11, 2018 27.10 27.29 26.40 26.43 111,434 -0.86(-3.16%)
Jul 10, 2018 27.30 27.48 27.25 27.30 39,659 -0.16(-0.57%)
Jul 09, 2018 27.53 27.81 27.33 27.46 67,983 +0.12(+0.44%)
Jul 06, 2018 27.00 27.38 26.76 27.33 94,196 +0.20(+0.75%)
Jul 05, 2018 27.08 27.28 27.07 27.13 111,282 +0.11(+0.41%)
Jul 03, 2018 27.02 27.02 27.02 0 +0.45(+1.71%)
Jul 02, 2018 26.54 26.67 26.43 26.56 41,957 -0.24(-0.90%)
Jun 29, 2018 26.45 26.89 26.45 26.81 82,116 +0.49(+1.87%)
Jun 28, 2018 26.48 26.53 26.31 26.31 62,596 -0.16(-0.60%)
Jun 27, 2018 26.69 26.86 26.47 26.47 83,389 -0.40(-1.49%)
Jun 26, 2018 26.89 27.00 26.73 26.87 68,326 -0.01(-0.03%)
Jun 25, 2018 27.07 27.28 26.82 26.88 56,193 -0.32(-1.16%)
Jun 22, 2018 27.02 27.26 26.99 27.20 87,205 +0.45(+1.67%)
Jun 21, 2018 26.83 26.90 26.69 26.75 56,118 -0.20(-0.72%)
Jun 20, 2018 27.12 27.12 26.83 26.95 122,454 +0.11(+0.42%)
Jun 19, 2018 27.01 27.07 26.64 26.83 101,612 -0.47(-1.73%)
Jun 18, 2018 27.35 27.37 27.16 27.31 245,367 -0.14(-0.51%)
Jun 15, 2018 28.09 27.45 27.45 421,128 -0.64(-2.28%)
Jun 14, 2018 28.11 28.21 28.02 28.09 188,193 +0.00(+0.00%)
Jun 13, 2018 27.96 28.26 27.89 28.09 77,264 +0.12(+0.43%)
Jun 12, 2018 28.05 28.12 27.95 27.97 73,084 -0.16(-0.56%)
Jun 11, 2018 27.98 28.17 27.98 28.12 251,599 +0.08(+0.30%)
Jun 08, 2018 28.12 28.13 27.90 28.04 90,655 -0.29(-1.02%)
Jun 07, 2018 28.38 28.53 28.21 28.33 100,227 -0.03(-0.10%)
Jun 06, 2018 28.24 28.36 110,689 +0.14(+0.49%)
Jun 05, 2018 28.03 28.29 28.01 28.22 95,607 +0.17(+0.60%)
Jun 04, 2018 28.45 28.61 28.04 28.05 104,727 -0.30(-1.05%)
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.