Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.95 +0.78 (+2.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.15 27.47 26.54 26.72 376,180 -0.94(-3.40%)
Sep 27, 2019 27.80 28.00 27.34 27.66 174,529 -0.53(-1.89%)
Sep 26, 2019 28.60 28.78 28.12 28.19 203,763 -0.20(-0.70%)
Sep 25, 2019 29.50 29.50 28.18 28.39 365,099 -1.26(-4.26%)
Sep 24, 2019 29.10 29.70 28.81 29.66 356,726 +0.38(+1.30%)
Sep 23, 2019 28.71 29.34 28.71 29.28 510,975 +0.85(+2.98%)
Sep 20, 2019 28.14 28.44 27.89 28.43 263,950 +0.48(+1.73%)
Sep 19, 2019 27.92 28.09 27.76 27.95 97,415 +0.19(+0.68%)
Sep 18, 2019 28.36 28.36 27.19 27.76 297,757 -0.57(-2.01%)
Sep 17, 2019 27.74 28.38 27.57 28.33 195,945 +0.63(+2.27%)
Sep 16, 2019 27.71 27.97 27.23 27.70 257,435 +0.47(+1.71%)
Sep 13, 2019 27.99 28.32 27.22 27.23 454,996 -0.81(-2.88%)
Sep 12, 2019 28.90 29.17 27.99 28.04 382,711 -0.34(-1.21%)
Sep 11, 2019 28.05 28.72 28.05 28.38 306,529 +0.39(+1.39%)
Sep 10, 2019 27.78 28.31 27.47 27.99 349,526 +0.17(+0.61%)
Sep 09, 2019 28.42 28.58 27.55 27.82 471,673 -0.54(-1.91%)
Sep 06, 2019 29.23 29.58 28.33 28.36 511,805 -0.87(-2.96%)
Sep 05, 2019 30.07 30.15 28.89 29.23 1,004,593 -1.40(-4.56%)
Sep 04, 2019 30.32 30.66 30.24 30.63 757,391 +0.40(+1.32%)
Sep 03, 2019 29.78 30.55 29.78 30.23 754,236 +0.88(+3.01%)
Aug 30, 2019 29.06 29.65 29.03 29.34 393,032 +0.17(+0.59%)
Aug 29, 2019 29.92 30.04 28.84 29.17 782,743 -0.63(-2.11%)
Aug 28, 2019 29.84 30.21 29.35 29.80 764,031 +0.18(+0.61%)
Aug 27, 2019 28.57 29.70 28.57 29.62 945,829 +1.34(+4.74%)
Aug 26, 2019 28.51 28.72 28.15 28.28 533,055 +0.01(+0.03%)
Aug 23, 2019 27.42 28.33 27.42 28.27 529,268 +1.07(+3.95%)
Aug 22, 2019 27.31 27.47 27.20 27.20 206,027 -0.22(-0.80%)
Aug 21, 2019 27.25 27.53 27.15 27.41 204,114 +0.12(+0.45%)
Aug 20, 2019 26.62 27.45 26.56 27.29 297,728 +0.80(+3.01%)
Aug 19, 2019 26.25 26.81 26.00 26.49 487,409 -0.31(-1.17%)
Aug 16, 2019 27.01 27.17 26.65 26.81 362,524 -0.36(-1.33%)
Aug 15, 2019 26.99 27.33 26.73 27.17 313,929 +0.18(+0.67%)
Aug 14, 2019 27.70 27.75 26.92 26.99 593,105 -0.19(-0.70%)
Aug 13, 2019 28.33 28.33 26.71 27.18 899,602 -0.73(-2.62%)
Aug 12, 2019 28.25 28.42 27.76 27.91 376,891 -0.10(-0.34%)
Aug 09, 2019 28.08 28.40 27.96 28.00 555,884 -0.31(-1.11%)
Aug 08, 2019 27.39 28.47 27.17 28.32 1,657,804 +0.79(+2.87%)
Aug 07, 2019 27.87 28.21 27.42 27.53 1,113,391 +0.44(+1.61%)
Aug 06, 2019 26.93 27.23 26.79 27.09 570,275 +0.16(+0.60%)
Aug 05, 2019 27.01 27.56 26.89 26.93 663,305 +0.66(+2.50%)
Aug 02, 2019 26.63 26.81 26.19 26.27 401,659 -0.57(-2.12%)
Aug 01, 2019 25.47 26.96 25.20 26.84 656,157 +0.92(+3.56%)
Jul 31, 2019 27.00 27.01 25.88 25.92 796,539 -1.25(-4.62%)
Jul 30, 2019 27.19 27.40 26.94 27.18 411,369 -0.15(-0.56%)
Jul 29, 2019 27.04 27.36 26.77 27.33 298,784 +0.31(+1.16%)
Jul 26, 2019 27.24 27.41 26.85 27.01 305,926 -0.22(-0.80%)
Jul 25, 2019 27.97 27.97 27.11 27.23 470,999 -0.81(-2.88%)
Jul 24, 2019 27.62 28.06 27.59 28.04 437,694 +0.76(+2.79%)
Jul 23, 2019 27.64 27.87 27.12 27.28 588,619 -0.36(-1.31%)
Jul 22, 2019 27.46 27.78 27.33 27.64 812,000 +0.43(+1.57%)
Jul 19, 2019 27.72 28.00 27.04 27.21 1,175,521 -0.54(-1.95%)
Jul 18, 2019 26.95 27.82 26.62 27.76 946,113 +0.84(+3.11%)
Jul 17, 2019 25.93 26.97 25.93 26.92 693,246 +1.19(+4.62%)
Jul 16, 2019 25.20 25.95 25.12 25.73 616,809 +0.45(+1.77%)
Jul 15, 2019 25.09 25.12 24.85 25.28 183,790 +0.27(+1.06%)
Jul 12, 2019 24.85 25.10 24.81 25.02 127,714 +0.21(+0.84%)
Jul 11, 2019 25.19 25.19 24.59 24.81 168,600 -0.30(-1.21%)
Jul 10, 2019 25.04 25.14 24.72 25.11 277,897 +0.43(+1.73%)
Jul 09, 2019 24.70 24.80 24.48 24.69 291,680 -0.13(-0.54%)
Jul 08, 2019 25.12 25.13 24.78 24.82 134,070 -0.22(-0.87%)
Jul 05, 2019 24.81 25.10 24.58 25.04 169,269 -0.24(-0.94%)
Jul 03, 2019 25.32 25.47 25.15 25.28 111,092 -0.05(-0.19%)
Jul 02, 2019 24.83 25.36 24.65 25.32 265,955 +0.79(+3.22%)
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.