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 (%)
Jan 31, 2020 29.49 29.90 29.28 29.69 206,128 +0.21(+0.71%)
Jan 30, 2020 29.65 29.72 29.19 29.48 159,595 +0.01(+0.03%)
Jan 29, 2020 28.93 29.49 28.81 29.47 103,363 +0.55(+1.91%)
Jan 28, 2020 29.34 29.63 28.82 28.92 306,732 -0.80(-2.70%)
Jan 27, 2020 30.63 30.71 29.63 29.72 236,783 -0.62(-2.05%)
Jan 24, 2020 29.80 30.34 29.70 30.34 200,158 +0.48(+1.60%)
Jan 23, 2020 29.81 30.27 29.74 29.86 110,701 -0.15(-0.51%)
Jan 22, 2020 29.96 30.21 29.85 30.02 128,898 +0.15(+0.51%)
Jan 21, 2020 29.51 29.90 29.24 29.86 237,968 +0.20(+0.68%)
Jan 17, 2020 30.24 30.35 29.50 29.66 202,986 -0.46(-1.52%)
Jan 16, 2020 30.10 30.19 29.81 30.12 158,902 -0.06(-0.19%)
Jan 15, 2020 30.00 30.29 29.66 30.18 245,645 +0.44(+1.48%)
Jan 14, 2020 29.23 29.75 29.13 29.74 235,465 +0.35(+1.20%)
Jan 13, 2020 29.76 29.76 29.30 29.39 176,285 -0.40(-1.35%)
Jan 10, 2020 29.62 30.04 29.46 29.79 396,126 +0.34(+1.17%)
Jan 09, 2020 29.66 29.85 29.27 29.44 264,466 -0.53(-1.75%)
Jan 08, 2020 31.12 31.25 29.90 29.97 568,307 -1.16(-3.71%)
Jan 07, 2020 30.86 31.19 30.55 31.12 218,352 +0.27(+0.87%)
Jan 06, 2020 31.75 31.87 30.75 30.86 390,065 -0.35(-1.13%)
Jan 03, 2020 31.88 31.88 31.06 31.21 206,861 -0.24(-0.76%)
Jan 02, 2020 31.86 31.98 31.21 31.45 304,116 -0.23(-0.72%)
Dec 31, 2019 31.99 32.22 31.56 31.68 243,101 -0.02(-0.06%)
Dec 30, 2019 31.20 31.86 31.18 31.70 328,894 +0.72(+2.31%)
Dec 27, 2019 31.30 31.45 30.93 30.98 318,393 -0.43(-1.38%)
Dec 26, 2019 31.28 31.71 31.02 31.42 518,402 +0.45(+1.46%)
Dec 24, 2019 30.08 30.96 30.08 30.96 507,392 +1.04(+3.47%)
Dec 23, 2019 28.83 29.95 28.68 29.93 353,293 +1.24(+4.34%)
Dec 20, 2019 29.31 29.51 28.68 28.68 201,620 -0.49(-1.68%)
Dec 19, 2019 29.29 29.29 28.95 29.17 86,438 -0.12(-0.42%)
Dec 18, 2019 29.06 29.31 28.79 29.29 108,809 +0.19(+0.65%)
Dec 17, 2019 29.31 29.34 29.08 29.11 178,785 -0.25(-0.84%)
Dec 16, 2019 29.46 29.71 29.28 29.35 194,113 -0.15(-0.51%)
Dec 13, 2019 29.12 29.57 29.12 29.50 129,287 +0.32(+1.10%)
Dec 12, 2019 29.34 29.72 28.87 29.18 246,344 -0.05(-0.16%)
Dec 11, 2019 28.54 29.19 28.54 29.23 322,811 +0.75(+2.65%)
Dec 10, 2019 28.29 28.47 28.18 28.47 187,403 +0.31(+1.10%)
Dec 09, 2019 28.30 28.41 28.14 28.16 160,096 -0.08(-0.27%)
Dec 06, 2019 28.75 28.79 28.21 28.24 270,029 -0.93(-3.20%)
Dec 05, 2019 28.80 29.42 28.79 29.17 203,789 +0.29(+1.01%)
Dec 04, 2019 28.85 29.05 28.49 28.88 219,753 +0.03(+0.10%)
Dec 03, 2019 28.54 28.91 28.53 28.85 198,190 +0.76(+2.72%)
Dec 02, 2019 27.88 28.14 27.76 28.09 164,821 +0.08(+0.30%)
Nov 29, 2019 27.46 28.09 27.43 28.00 76,363 +0.54(+1.96%)
Nov 27, 2019 27.59 27.61 27.18 27.47 198,650 -0.34(-1.22%)
Nov 26, 2019 27.15 27.80 27.14 27.80 126,362 +0.66(+2.43%)
Nov 25, 2019 27.25 27.63 27.12 27.14 180,283 -0.30(-1.10%)
Nov 22, 2019 27.81 27.81 27.34 27.45 224,211 -0.25(-0.92%)
Nov 21, 2019 28.23 28.31 27.68 27.70 124,585 -0.70(-2.46%)
Nov 20, 2019 28.27 28.54 28.09 28.40 101,410 +0.03(+0.10%)
Nov 19, 2019 28.49 28.76 28.35 28.37 83,938 -0.20(-0.69%)
Nov 18, 2019 28.08 28.65 27.79 28.57 211,407 +0.64(+2.30%)
Nov 15, 2019 27.94 28.19 27.90 27.93 69,469 -0.16(-0.57%)
Nov 14, 2019 28.10 28.20 27.87 28.09 89,632 +0.00(+0.00%)
Nov 13, 2019 28.17 28.31 28.05 28.09 109,008 +0.20(+0.71%)
Nov 12, 2019 27.79 27.97 27.29 27.89 204,843 +0.04(+0.14%)
Nov 11, 2019 27.77 27.99 27.57 27.85 98,950 +0.08(+0.31%)
Nov 08, 2019 27.49 28.02 27.48 27.77 172,984 -0.06(-0.20%)
Nov 07, 2019 28.13 28.27 27.45 27.82 240,855 -0.49(-1.73%)
Nov 06, 2019 28.18 28.51 28.00 28.31 117,721 +0.20(+0.70%)
Nov 05, 2019 28.07 28.18 27.84 28.12 177,467 -0.40(-1.39%)
Nov 04, 2019 28.83 28.94 28.35 28.51 306,094 -0.36(-1.24%)
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.