Skip to main content

GX Silver Miners ETF (NY: SIL )

34.96 +0.08 (+0.23%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.21 35.54 33.80 35.48 590,180 +1.29(+3.78%)
Jun 29, 2020 34.01 34.20 33.61 34.18 223,042 +0.33(+0.99%)
Jun 26, 2020 33.59 33.99 32.75 33.85 293,635 +0.05(+0.14%)
Jun 25, 2020 33.55 33.85 32.94 33.80 264,839 +0.35(+1.06%)
Jun 24, 2020 34.31 34.59 33.12 33.45 649,566 -1.11(-3.20%)
Jun 23, 2020 34.61 35.08 34.23 34.56 429,974 +0.62(+1.83%)
Jun 22, 2020 33.29 34.34 33.17 33.94 837,844 +1.50(+4.62%)
Jun 19, 2020 31.88 32.99 31.84 32.44 452,762 +0.96(+3.06%)
Jun 18, 2020 31.92 32.17 31.38 31.47 200,645 -0.60(-1.88%)
Jun 17, 2020 32.21 32.44 31.85 32.07 342,636 +0.12(+0.39%)
Jun 16, 2020 33.10 33.40 31.84 31.95 427,994 -0.77(-2.36%)
Jun 15, 2020 31.16 32.98 30.49 32.72 538,905 +0.44(+1.36%)
Jun 12, 2020 32.68 33.12 31.93 32.28 476,333 +0.29(+0.90%)
Jun 11, 2020 34.92 34.92 31.64 32.00 988,549 -2.57(-7.43%)
Jun 10, 2020 33.35 34.67 32.47 34.57 711,406 +1.88(+5.75%)
Jun 09, 2020 33.11 33.50 32.63 32.68 285,089 -0.26(-0.78%)
Jun 08, 2020 32.67 32.99 32.19 32.94 581,909 +0.64(+1.98%)
Jun 05, 2020 32.31 32.40 31.44 32.30 658,087 -0.81(-2.45%)
Jun 04, 2020 33.31 33.61 32.84 33.11 509,122 +0.18(+0.55%)
Jun 03, 2020 33.27 33.40 32.48 32.93 778,933 -1.20(-3.52%)
Jun 02, 2020 35.94 35.94 33.99 34.14 909,677 -1.69(-4.72%)
Jun 01, 2020 34.83 35.84 34.60 35.83 666,098 +1.30(+3.76%)
May 29, 2020 34.48 34.70 34.07 34.53 941,038 +1.02(+3.05%)
May 28, 2020 33.92 34.50 33.32 33.51 508,066 +0.34(+1.04%)
May 27, 2020 32.55 33.30 31.94 33.16 775,959 +0.04(+0.12%)
May 26, 2020 34.57 34.60 33.07 33.12 602,708 -1.25(-3.64%)
May 22, 2020 34.94 35.28 34.35 34.37 497,599 -0.07(-0.19%)
May 21, 2020 35.09 35.14 33.74 34.44 750,806 -1.26(-3.53%)
May 20, 2020 35.67 35.97 35.14 35.70 974,127 +0.47(+1.33%)
May 19, 2020 34.99 35.68 34.46 35.23 1,104,774 +0.89(+2.58%)
May 18, 2020 34.91 35.12 33.90 34.35 1,520,733 +0.77(+2.30%)
May 15, 2020 32.32 33.66 32.13 33.57 1,529,253 +2.21(+7.03%)
May 14, 2020 30.49 31.44 30.13 31.37 391,393 +0.65(+2.11%)
May 13, 2020 30.84 31.29 30.02 30.72 485,840 +0.22(+0.72%)
May 12, 2020 31.03 31.59 30.37 30.50 406,977 -0.31(-0.99%)
May 11, 2020 31.45 31.76 30.48 30.80 471,071 -0.86(-2.71%)
May 08, 2020 31.90 32.34 31.51 31.66 411,383 +0.07(+0.21%)
May 07, 2020 30.75 31.98 30.45 31.60 505,205 +1.27(+4.19%)
May 06, 2020 30.80 31.00 30.23 30.33 202,588 -0.89(-2.84%)
May 05, 2020 30.82 31.40 30.34 31.21 288,088 +0.37(+1.21%)
May 04, 2020 30.59 30.90 30.37 30.84 320,207 +0.32(+1.03%)
May 01, 2020 29.01 30.61 28.89 30.53 282,845 +0.95(+3.19%)
Apr 30, 2020 30.48 31.00 29.44 29.58 336,078 -1.53(-4.91%)
Apr 29, 2020 30.23 31.34 30.16 31.11 425,400 +1.02(+3.39%)
Apr 28, 2020 29.95 30.36 29.44 30.09 273,811 +0.06(+0.19%)
Apr 27, 2020 30.00 30.14 29.29 30.03 292,055 +0.24(+0.80%)
Apr 24, 2020 30.01 30.49 29.04 29.79 319,930 +0.15(+0.52%)
Apr 23, 2020 29.59 30.81 29.28 29.64 775,992 +0.68(+2.34%)
Apr 22, 2020 28.33 29.06 28.11 28.96 308,900 +1.50(+5.46%)
Apr 21, 2020 26.62 27.73 26.37 27.46 267,368 -0.15(-0.55%)
Apr 20, 2020 27.04 28.10 27.04 27.62 283,742 +0.57(+2.12%)
Apr 17, 2020 26.91 27.72 26.73 27.04 457,895 -0.73(-2.61%)
Apr 16, 2020 27.48 28.15 27.06 27.77 282,975 +0.59(+2.18%)
Apr 15, 2020 27.05 27.94 26.56 27.18 369,381 -0.96(-3.43%)
Apr 14, 2020 28.73 29.74 27.74 28.14 1,121,302 +0.14(+0.51%)
Apr 13, 2020 26.37 28.04 25.61 28.00 555,688 +1.63(+6.19%)
Apr 09, 2020 25.17 26.82 25.16 26.37 416,202 +2.01(+8.27%)
Apr 08, 2020 24.57 24.63 24.16 24.35 127,744 +0.11(+0.43%)
Apr 07, 2020 24.82 25.14 24.03 24.25 347,273 +0.34(+1.44%)
Apr 06, 2020 23.76 24.56 23.14 23.90 228,907 +1.18(+5.21%)
Apr 03, 2020 23.37 23.64 22.63 22.72 152,108 -0.69(-2.94%)
Apr 02, 2020 22.89 23.93 22.72 23.41 268,293 +1.02(+4.56%)
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.