Skip to main content

Gx Silver Miners ETF (NY: SIL )

23.17 +1.54 (+7.12%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.51 33.75 33.06 33.18 232,100 -0.02(-0.06%)
Dec 30, 2019 32.68 33.37 32.66 33.20 314,010 +0.34(+1.03%)
Dec 27, 2019 33.20 33.36 32.80 32.86 300,200 -0.46(-1.38%)
Dec 26, 2019 33.18 33.63 32.90 33.32 488,781 +0.48(+1.46%)
Dec 24, 2019 31.90 32.84 31.90 32.84 478,400 +1.10(+3.47%)
Dec 23, 2019 30.58 31.76 30.42 31.74 333,106 +1.32(+4.34%)
Dec 20, 2019 31.09 31.30 30.42 30.42 190,100 -0.52(-1.68%)
Dec 19, 2019 31.07 31.07 30.70 30.94 81,499 -0.13(-0.42%)
Dec 18, 2019 30.82 31.09 30.54 31.07 102,592 +0.20(+0.65%)
Dec 17, 2019 31.09 31.12 30.84 30.87 168,570 -0.26(-0.84%)
Dec 16, 2019 31.25 31.51 31.05 31.13 183,022 -0.16(-0.51%)
Dec 13, 2019 30.89 31.36 30.89 31.29 121,900 +0.34(+1.10%)
Dec 12, 2019 31.12 31.52 30.62 30.95 232,268 -0.05(-0.16%)
Dec 11, 2019 30.27 30.96 30.27 31.00 304,366 +0.80(+2.65%)
Dec 10, 2019 30.00 30.20 29.89 30.20 176,695 +0.33(+1.10%)
Dec 09, 2019 30.02 30.13 29.85 29.87 150,949 -0.08(-0.27%)
Dec 06, 2019 30.49 30.53 29.92 29.95 254,600 -0.99(-3.20%)
Dec 05, 2019 30.55 31.20 30.54 30.94 192,145 +0.31(+1.01%)
Dec 04, 2019 30.60 30.81 30.22 30.63 207,197 +0.03(+0.10%)
Dec 03, 2019 30.27 30.66 30.26 30.60 186,866 +0.81(+2.72%)
Dec 02, 2019 29.57 29.85 29.44 29.79 155,404 +0.09(+0.30%)
Nov 29, 2019 29.12 29.79 29.09 29.70 72,000 +0.57(+1.96%)
Nov 27, 2019 29.26 29.28 28.83 29.13 187,300 -0.36(-1.22%)
Nov 26, 2019 28.80 29.49 28.79 29.49 119,142 +0.70(+2.43%)
Nov 25, 2019 28.90 29.30 28.76 28.79 169,982 -0.32(-1.10%)
Nov 22, 2019 29.50 29.50 29.00 29.11 211,400 -0.27(-0.92%)
Nov 21, 2019 29.94 30.03 29.36 29.38 117,467 -0.74(-2.46%)
Nov 20, 2019 29.98 30.27 29.79 30.12 95,616 +0.03(+0.10%)
Nov 19, 2019 30.22 30.50 30.07 30.09 79,142 -0.21(-0.69%)
Nov 18, 2019 29.78 30.39 29.47 30.30 199,328 +0.68(+2.30%)
Nov 15, 2019 29.63 29.90 29.59 29.62 65,500 -0.17(-0.57%)
Nov 14, 2019 29.80 29.91 29.56 29.79 84,511 +0.00(+0.00%)
Nov 13, 2019 29.88 30.03 29.75 29.79 102,780 +0.21(+0.71%)
Nov 12, 2019 29.47 29.66 28.94 29.58 193,139 +0.04(+0.14%)
Nov 11, 2019 29.45 29.69 29.24 29.54 93,296 +0.09(+0.31%)
Nov 08, 2019 29.16 29.72 29.15 29.45 163,100 -0.06(-0.20%)
Nov 07, 2019 29.84 29.98 29.11 29.51 227,093 -0.52(-1.73%)
Nov 06, 2019 29.89 30.24 29.70 30.03 110,995 +0.21(+0.70%)
Nov 05, 2019 29.77 29.89 29.53 29.82 167,327 -0.42(-1.39%)
Nov 04, 2019 30.58 30.69 30.07 30.24 288,604 -0.38(-1.24%)
Nov 01, 2019 30.20 30.67 30.11 30.62 156,300 +0.25(+0.82%)
Oct 31, 2019 30.07 30.49 30.00 30.37 271,962 +0.67(+2.26%)
Oct 30, 2019 29.40 29.79 29.10 29.70 112,773 +0.36(+1.23%)
Oct 29, 2019 28.90 29.49 28.76 29.34 87,741 +0.21(+0.72%)
Oct 28, 2019 29.57 29.57 28.96 29.13 160,419 -0.66(-2.22%)
Oct 25, 2019 29.88 30.15 29.40 29.79 335,300 +0.58(+1.99%)
Oct 24, 2019 28.87 29.27 28.80 29.21 177,914 +0.67(+2.35%)
Oct 23, 2019 28.53 28.82 28.44 28.54 86,194 +0.01(+0.04%)
Oct 22, 2019 28.48 28.63 28.25 28.53 110,611 +0.08(+0.28%)
Oct 21, 2019 29.06 29.10 28.39 28.45 117,590 -0.34(-1.18%)
Oct 18, 2019 28.63 28.97 28.50 28.79 39,500 +0.06(+0.21%)
Oct 17, 2019 28.10 28.90 28.10 28.73 173,706 +0.67(+2.39%)
Oct 16, 2019 27.68 28.07 27.55 28.06 140,543 +0.57(+2.07%)
Oct 15, 2019 28.31 28.31 27.47 27.49 541,693 -0.81(-2.86%)
Oct 14, 2019 28.23 28.54 28.23 28.30 90,466 +0.11(+0.39%)
Oct 11, 2019 28.80 28.80 28.14 28.19 209,300 -0.76(-2.63%)
Oct 10, 2019 28.69 28.98 28.34 28.95 129,099 +0.22(+0.77%)
Oct 09, 2019 29.28 29.36 28.65 28.73 160,343 -0.46(-1.58%)
Oct 08, 2019 28.88 29.22 28.77 29.19 154,267 +0.65(+2.28%)
Oct 07, 2019 28.76 28.90 28.46 28.54 105,975 -0.33(-1.14%)
Oct 04, 2019 28.29 28.91 28.12 28.87 157,900 +0.56(+1.98%)
Oct 03, 2019 28.39 29.00 28.30 28.31 177,947 -0.10(-0.35%)
Oct 02, 2019 28.58 28.60 28.14 28.41 160,003 +0.19(+0.67%)
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.