Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.95 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.41 21.84 21.41 21.83 190,266 +0.58(+2.72%)
May 30, 2019 21.03 21.28 20.90 21.25 159,392 +0.37(+1.77%)
May 29, 2019 20.83 20.97 20.83 20.88 83,644 +0.07(+0.32%)
May 28, 2019 20.98 21.15 20.75 20.82 159,408 -0.31(-1.48%)
May 24, 2019 20.98 21.21 20.86 21.13 299,864 +0.26(+1.23%)
May 23, 2019 20.90 21.23 20.86 20.87 558,001 +0.04(+0.18%)
May 22, 2019 21.35 21.57 20.80 20.84 85,329 -0.40(-1.87%)
May 21, 2019 21.17 21.37 20.96 21.23 157,327 +0.03(+0.13%)
May 20, 2019 21.41 21.52 21.18 21.21 93,309 -0.19(-0.89%)
May 17, 2019 21.23 21.39 21.14 21.39 70,531 +0.08(+0.36%)
May 16, 2019 21.68 21.81 21.26 21.32 244,801 -0.42(-1.92%)
May 15, 2019 21.77 21.93 21.68 21.74 75,677 +0.01(+0.04%)
May 14, 2019 21.97 22.12 21.65 21.73 117,044 -0.15(-0.69%)
May 13, 2019 21.65 21.97 21.51 21.88 112,101 +0.21(+0.96%)
May 10, 2019 21.94 21.94 21.60 21.67 351,918 -0.16(-0.74%)
May 09, 2019 22.23 22.27 21.83 21.83 93,165 -0.50(-2.23%)
May 08, 2019 22.87 23.02 22.26 22.33 91,454 -0.44(-1.93%)
May 07, 2019 22.51 22.85 22.30 22.77 60,828 +0.27(+1.22%)
May 06, 2019 22.45 22.61 22.31 22.49 123,220 -0.05(-0.21%)
May 03, 2019 22.37 22.74 22.37 22.54 88,586 +0.32(+1.45%)
May 02, 2019 22.59 22.61 22.16 22.22 206,312 -0.53(-2.33%)
May 01, 2019 23.11 23.35 22.70 22.75 98,857 -0.42(-1.80%)
Apr 30, 2019 23.05 23.29 23.05 23.17 48,299 +0.14(+0.62%)
Apr 29, 2019 23.36 23.47 23.01 23.02 101,483 -0.43(-1.82%)
Apr 26, 2019 22.87 23.49 22.87 23.45 90,170 +0.68(+2.99%)
Apr 25, 2019 22.87 23.01 22.73 22.77 63,476 -0.12(-0.54%)
Apr 24, 2019 22.83 23.01 22.66 22.89 282,751 -0.01(-0.04%)
Apr 23, 2019 22.83 23.00 22.75 22.90 150,282 -0.18(-0.78%)
Apr 22, 2019 23.38 23.51 23.00 23.08 104,609 -0.27(-1.14%)
Apr 18, 2019 23.57 23.76 23.30 23.35 113,927 -0.27(-1.16%)
Apr 17, 2019 23.96 24.01 23.54 23.62 85,839 -0.39(-1.62%)
Apr 16, 2019 24.20 24.20 23.97 24.01 46,112 -0.20(-0.82%)
Apr 15, 2019 24.20 24.32 24.00 24.21 112,521 -0.09(-0.35%)
Apr 12, 2019 24.51 24.56 24.25 24.29 65,674 -0.13(-0.54%)
Apr 11, 2019 24.67 24.74 24.36 24.43 100,748 -0.58(-2.31%)
Apr 10, 2019 25.19 25.26 24.99 25.00 67,951 -0.13(-0.53%)
Apr 09, 2019 25.33 25.35 25.02 25.14 77,147 -0.12(-0.49%)
Apr 08, 2019 25.17 25.30 25.08 25.26 117,194 +0.22(+0.87%)
Apr 05, 2019 25.13 25.13 24.83 25.04 89,220 -0.09(-0.34%)
Apr 04, 2019 24.57 25.13 24.43 25.13 135,782 +0.45(+1.84%)
Apr 03, 2019 24.69 24.81 24.61 24.67 102,358 +0.03(+0.12%)
Apr 02, 2019 24.60 24.72 24.55 24.64 185,086 +0.01(+0.04%)
Apr 01, 2019 25.19 25.19 24.56 24.63 1,273,552 -0.37(-1.48%)
Mar 29, 2019 25.44 25.44 24.99 25.00 81,301 -0.21(-0.83%)
Mar 28, 2019 25.73 25.73 25.11 25.21 110,820 -0.57(-2.20%)
Mar 27, 2019 26.05 26.05 25.77 25.78 79,533 -0.32(-1.23%)
Mar 26, 2019 26.11 26.20 25.93 26.10 81,181 -0.14(-0.54%)
Mar 25, 2019 25.98 26.32 25.95 26.24 111,822 +0.48(+1.88%)
Mar 22, 2019 25.76 26.02 25.69 25.76 57,438 -0.09(-0.33%)
Mar 21, 2019 25.69 25.93 25.44 25.85 70,809 +0.15(+0.59%)
Mar 20, 2019 25.30 25.81 24.89 25.69 118,130 +0.49(+1.95%)
Mar 19, 2019 25.32 25.38 25.12 25.20 101,183 +0.08(+0.30%)
Mar 18, 2019 25.43 25.53 25.05 25.13 53,004 -0.08(-0.30%)
Mar 15, 2019 25.01 25.44 24.99 25.20 45,085 +0.31(+1.26%)
Mar 14, 2019 25.22 25.30 24.85 24.89 173,704 -0.56(-2.20%)
Mar 13, 2019 25.49 25.63 25.27 25.45 90,928 +0.20(+0.79%)
Mar 12, 2019 24.96 25.36 24.96 25.25 94,477 +0.43(+1.72%)
Mar 11, 2019 24.97 24.98 24.63 24.82 134,284 -0.06(-0.23%)
Mar 08, 2019 24.57 24.96 24.47 24.88 70,320 +0.47(+1.94%)
Mar 07, 2019 24.36 24.57 24.20 24.41 48,877 +0.01(+0.04%)
Mar 06, 2019 24.86 25.00 24.36 24.40 132,530 -0.44(-1.75%)
Mar 05, 2019 24.77 24.92 24.53 24.83 204,457 +0.09(+0.38%)
Mar 04, 2019 24.62 24.74 24.39 24.74 157,451 +0.10(+0.42%)
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.