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 (%)
Sep 28, 2018 22.40 22.65 22.35 22.49 329,677 +0.09(+0.41%)
Sep 27, 2018 22.48 22.50 22.30 22.40 57,403 -0.12(-0.54%)
Sep 26, 2018 22.77 22.85 22.41 22.52 151,776 -0.33(-1.46%)
Sep 25, 2018 23.01 23.12 22.79 22.85 94,612 +0.11(+0.49%)
Sep 24, 2018 23.11 23.26 22.72 22.74 606,019 -0.18(-0.77%)
Sep 21, 2018 22.94 23.11 22.80 22.92 235,406 -0.32(-1.36%)
Sep 20, 2018 23.17 23.52 23.02 23.23 116,813 +0.26(+1.13%)
Sep 19, 2018 22.56 23.08 22.53 22.97 112,852 +0.58(+2.61%)
Sep 18, 2018 22.36 22.52 22.20 22.39 66,601 +0.03(+0.12%)
Sep 17, 2018 22.05 22.37 21.93 22.36 70,388 +0.45(+2.08%)
Sep 14, 2018 22.11 22.18 21.91 21.91 43,633 -0.12(-0.55%)
Sep 13, 2018 22.43 22.55 22.01 22.03 88,573 -0.22(-1.00%)
Sep 12, 2018 21.49 22.32 21.36 22.25 105,545 +0.71(+3.32%)
Sep 11, 2018 21.44 21.56 21.07 21.53 224,080 -0.09(-0.43%)
Sep 10, 2018 21.98 21.98 21.58 21.63 396,412 -0.25(-1.15%)
Sep 07, 2018 22.01 22.15 21.77 21.88 95,994 -0.25(-1.13%)
Sep 06, 2018 22.29 22.45 22.02 22.13 71,894 +0.11(+0.51%)
Sep 05, 2018 22.09 22.12 21.86 22.02 54,240 -0.06(-0.25%)
Sep 04, 2018 22.29 22.45 21.84 22.07 215,682 -0.83(-3.61%)
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%)
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.