Skip to main content

GX Silver Miners ETF (NY: SIL )

34.90 +0.60 (+1.75%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.77 26.79 25.67 25.71 803,176 -1.24(-4.62%)
Jul 30, 2019 26.96 27.18 26.72 26.95 414,796 -0.15(-0.56%)
Jul 29, 2019 26.82 27.13 26.55 27.10 301,274 +0.31(+1.16%)
Jul 26, 2019 27.02 27.19 26.63 26.79 308,474 -0.22(-0.80%)
Jul 25, 2019 27.73 27.73 26.89 27.01 474,924 -0.80(-2.88%)
Jul 24, 2019 27.39 27.83 27.36 27.81 441,340 +0.75(+2.79%)
Jul 23, 2019 27.41 27.64 26.90 27.06 593,523 -0.36(-1.31%)
Jul 22, 2019 27.23 27.55 27.10 27.41 818,765 +0.42(+1.57%)
Jul 19, 2019 27.49 27.77 26.82 26.99 1,185,316 -0.54(-1.95%)
Jul 18, 2019 26.73 27.59 26.40 27.53 953,995 +0.83(+3.11%)
Jul 17, 2019 25.72 26.74 25.71 26.70 699,022 +1.18(+4.62%)
Jul 16, 2019 24.99 25.74 24.92 25.52 621,948 +0.44(+1.77%)
Jul 15, 2019 24.88 24.92 24.64 25.08 185,321 +0.26(+1.06%)
Jul 12, 2019 24.64 24.90 24.60 24.81 128,778 +0.21(+0.84%)
Jul 11, 2019 24.98 24.98 24.39 24.60 170,004 -0.30(-1.21%)
Jul 10, 2019 24.83 24.93 24.52 24.91 280,212 +0.42(+1.73%)
Jul 09, 2019 24.50 24.60 24.27 24.48 294,110 -0.13(-0.54%)
Jul 08, 2019 24.92 24.93 24.58 24.61 135,187 -0.22(-0.87%)
Jul 05, 2019 24.60 24.90 24.38 24.83 170,679 -0.24(-0.94%)
Jul 03, 2019 25.11 25.25 24.94 25.07 112,018 -0.05(-0.19%)
Jul 02, 2019 24.62 25.15 24.44 25.11 268,171 +0.78(+3.22%)
Jul 01, 2019 24.70 24.82 24.30 24.33 147,146 -0.94(-3.73%)
Jun 28, 2019 25.21 25.30 25.09 25.27 134,825 +0.15(+0.60%)
Jun 27, 2019 25.13 25.22 24.96 25.12 168,951 -0.21(-0.83%)
Jun 26, 2019 25.11 25.51 24.97 25.33 213,615 -0.11(-0.44%)
Jun 25, 2019 25.69 25.87 25.05 25.45 444,861 -0.11(-0.44%)
Jun 24, 2019 25.07 25.61 24.98 25.56 582,872 +0.74(+2.99%)
Jun 21, 2019 24.82 24.93 24.48 24.82 1,741,659 +0.02(+0.08%)
Jun 20, 2019 24.67 24.89 24.47 24.80 809,406 +1.04(+4.39%)
Jun 19, 2019 23.48 23.89 23.39 23.75 87,394 +0.19(+0.80%)
Jun 18, 2019 23.74 23.84 23.38 23.57 137,916 +0.14(+0.60%)
Jun 17, 2019 23.31 23.46 23.20 23.43 51,749 +0.18(+0.77%)
Jun 14, 2019 23.59 23.74 23.06 23.25 184,503 -0.08(-0.36%)
Jun 13, 2019 23.02 23.36 22.97 23.33 82,098 +0.32(+1.39%)
Jun 12, 2019 22.96 23.12 22.92 23.01 112,413 +0.24(+1.07%)
Jun 11, 2019 22.40 22.83 22.40 22.77 51,233 +0.32(+1.42%)
Jun 10, 2019 22.45 22.54 22.31 22.45 221,984 -0.28(-1.24%)
Jun 07, 2019 22.89 23.08 22.65 22.73 187,591 +0.10(+0.46%)
Jun 06, 2019 22.64 22.82 22.47 22.63 114,081 +0.10(+0.46%)
Jun 05, 2019 22.65 22.92 22.29 22.52 147,957 +0.02(+0.08%)
Jun 04, 2019 22.31 22.61 22.21 22.51 272,698 +0.08(+0.34%)
Jun 03, 2019 21.89 22.51 21.89 22.43 599,685 +0.78(+3.60%)
May 31, 2019 21.24 21.66 21.24 21.65 191,849 +0.57(+2.72%)
May 30, 2019 20.85 21.11 20.73 21.08 160,719 +0.37(+1.77%)
May 29, 2019 20.65 20.80 20.65 20.71 84,340 +0.07(+0.32%)
May 28, 2019 20.80 20.97 20.58 20.65 160,735 -0.31(-1.48%)
May 24, 2019 20.80 21.03 20.69 20.96 302,360 +0.25(+1.23%)
May 23, 2019 20.73 21.06 20.69 20.70 562,644 +0.04(+0.18%)
May 22, 2019 21.17 21.39 20.63 20.66 86,039 -0.39(-1.87%)
May 21, 2019 20.99 21.19 20.79 21.06 158,636 +0.03(+0.13%)
May 20, 2019 21.24 21.34 21.00 21.03 94,086 -0.19(-0.89%)
May 17, 2019 21.06 21.22 20.96 21.22 71,118 +0.08(+0.36%)
May 16, 2019 21.50 21.63 21.09 21.14 246,838 -0.41(-1.92%)
May 15, 2019 21.59 21.75 21.50 21.56 76,307 +0.01(+0.04%)
May 14, 2019 21.79 21.94 21.47 21.55 118,018 -0.15(-0.69%)
May 13, 2019 21.47 21.79 21.34 21.70 113,034 +0.21(+0.96%)
May 10, 2019 21.76 21.76 21.42 21.49 354,847 -0.16(-0.74%)
May 09, 2019 22.04 22.08 21.65 21.65 93,940 -0.49(-2.23%)
May 08, 2019 22.68 22.83 22.07 22.14 92,215 -0.44(-1.93%)
May 07, 2019 22.33 22.66 22.12 22.58 61,334 +0.27(+1.22%)
May 06, 2019 22.26 22.42 22.13 22.31 124,245 -0.05(-0.21%)
May 03, 2019 22.19 22.55 22.19 22.35 89,324 +0.32(+1.45%)
May 02, 2019 22.40 22.42 21.98 22.04 208,029 -0.53(-2.33%)
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.