Skip to main content

GX Silver Miners ETF (NY: SIL )

27.07 +0.20 (+0.74%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 40.28 40.54 39.21 40.54 298,484 +0.53(+1.32%)
Oct 29, 2020 39.31 40.25 39.30 40.01 282,970 +0.34(+0.85%)
Oct 28, 2020 41.28 41.43 39.49 39.67 845,895 -3.29(-7.65%)
Oct 27, 2020 42.47 43.06 42.40 42.96 211,333 +0.56(+1.31%)
Oct 26, 2020 42.85 43.46 42.28 42.40 346,682 -0.92(-2.12%)
Oct 23, 2020 43.53 43.58 42.84 43.32 124,673 -0.19(-0.44%)
Oct 22, 2020 43.82 43.82 42.92 43.52 193,292 -0.54(-1.22%)
Oct 21, 2020 43.61 44.68 43.61 44.05 300,951 +0.75(+1.73%)
Oct 20, 2020 42.75 43.53 42.61 43.31 195,791 +0.62(+1.46%)
Oct 19, 2020 44.08 44.36 42.51 42.68 494,484 -0.95(-2.17%)
Oct 16, 2020 44.27 44.38 43.54 43.63 328,010 -0.33(-0.74%)
Oct 15, 2020 43.70 44.09 43.43 43.96 254,207 -0.50(-1.12%)
Oct 14, 2020 44.37 45.01 44.11 44.46 336,104 +0.60(+1.38%)
Oct 13, 2020 43.89 44.28 42.95 43.85 392,811 -0.60(-1.36%)
Oct 12, 2020 44.45 44.79 43.81 44.46 368,130 +0.12(+0.26%)
Oct 09, 2020 43.18 44.41 42.76 44.34 944,176 +2.30(+5.47%)
Oct 08, 2020 41.73 42.31 41.53 42.04 323,907 +0.63(+1.53%)
Oct 07, 2020 41.29 41.81 40.97 41.41 333,623 +0.61(+1.50%)
Oct 06, 2020 42.74 42.94 40.69 40.79 457,728 -1.93(-4.51%)
Oct 05, 2020 41.80 43.08 41.80 42.72 334,002 +1.02(+2.44%)
Oct 02, 2020 42.18 42.42 41.59 41.70 253,414 -0.70(-1.65%)
Oct 01, 2020 42.27 42.78 41.80 42.40 238,380 +0.86(+2.08%)
Sep 30, 2020 41.57 42.02 40.94 41.54 391,487 -0.12(-0.28%)
Sep 29, 2020 41.52 42.10 41.22 41.66 385,546 +0.59(+1.45%)
Sep 28, 2020 41.46 41.70 40.46 41.06 354,707 +0.47(+1.16%)
Sep 25, 2020 40.64 40.97 39.87 40.59 351,379 -0.57(-1.37%)
Sep 24, 2020 39.29 41.60 38.93 41.16 799,597 +1.65(+4.17%)
Sep 23, 2020 41.89 41.89 39.38 39.51 1,098,064 -3.25(-7.60%)
Sep 22, 2020 42.78 43.13 42.18 42.76 344,915 +0.09(+0.20%)
Sep 21, 2020 43.95 44.16 41.77 42.67 1,146,499 -2.46(-5.46%)
Sep 18, 2020 46.03 46.32 44.97 45.14 292,538 -0.83(-1.81%)
Sep 17, 2020 45.29 46.13 44.70 45.97 296,372 -0.55(-1.17%)
Sep 16, 2020 47.10 47.24 46.33 46.52 245,005 -0.01(-0.02%)
Sep 15, 2020 47.21 47.43 46.17 46.53 463,082 -0.08(-0.16%)
Sep 14, 2020 45.89 46.72 45.76 46.60 346,026 +1.26(+2.77%)
Sep 11, 2020 46.09 46.76 45.06 45.35 293,477 -0.46(-1.00%)
Sep 10, 2020 47.06 47.50 45.55 45.81 486,955 -0.80(-1.71%)
Sep 09, 2020 45.29 46.70 45.29 46.60 440,152 +1.79(+4.00%)
Sep 08, 2020 44.51 45.97 43.56 44.81 452,981 -1.06(-2.32%)
Sep 04, 2020 45.97 46.11 43.94 45.87 535,102 -0.12(-0.27%)
Sep 03, 2020 46.20 46.57 44.73 46.00 429,948 -0.64(-1.38%)
Sep 02, 2020 46.96 47.20 45.25 46.64 569,752 -0.87(-1.84%)
Sep 01, 2020 48.76 48.78 46.90 47.51 899,619 +0.53(+1.12%)
Aug 31, 2020 47.59 48.40 47.07 46.99 608,436 -0.05(-0.10%)
Aug 28, 2020 46.08 47.20 46.01 47.03 883,874 +1.83(+4.05%)
Aug 27, 2020 46.64 46.78 44.24 45.20 533,981 -0.62(-1.36%)
Aug 26, 2020 44.04 45.92 43.66 45.83 436,191 +1.40(+3.15%)
Aug 25, 2020 44.29 44.47 43.18 44.43 413,375 +0.11(+0.24%)
Aug 24, 2020 45.33 45.43 44.09 44.32 432,932 -0.48(-1.07%)
Aug 21, 2020 45.32 45.32 43.92 44.80 559,411 -1.24(-2.69%)
Aug 20, 2020 45.00 46.18 44.86 46.04 562,628 +0.77(+1.69%)
Aug 19, 2020 46.44 46.78 45.06 45.27 624,435 -1.56(-3.34%)
Aug 18, 2020 48.26 48.32 46.30 46.83 647,015 -0.47(-0.99%)
Aug 17, 2020 46.61 47.34 46.29 47.30 607,889 +2.09(+4.62%)
Aug 14, 2020 45.40 45.78 44.48 45.21 579,755 -0.65(-1.42%)
Aug 13, 2020 44.96 46.37 44.49 45.86 844,860 +2.01(+4.59%)
Aug 12, 2020 44.62 45.04 43.81 43.85 877,345 +0.91(+2.12%)
Aug 11, 2020 44.80 45.43 42.78 42.94 1,980,235 -4.57(-9.62%)
Aug 10, 2020 47.93 49.25 47.14 47.51 1,111,520 +0.22(+0.47%)
Aug 07, 2020 48.20 48.34 46.51 47.29 1,034,421 -2.04(-4.14%)
Aug 06, 2020 50.56 50.68 48.50 49.33 1,447,714 -0.06(-0.12%)
Aug 05, 2020 49.83 50.68 48.45 49.39 1,266,569 +0.99(+2.04%)
Aug 04, 2020 45.97 48.49 45.53 48.40 1,067,226 +2.20(+4.77%)
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.