Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.63 21.63 21.12 21.39 62,703 -0.30(-1.37%)
Nov 29, 2018 21.77 21.90 21.52 21.69 41,862 -0.07(-0.34%)
Nov 28, 2018 21.05 21.87 21.02 21.77 64,283 +0.58(+2.76%)
Nov 27, 2018 21.48 21.90 21.00 21.18 55,355 -0.32(-1.51%)
Nov 26, 2018 21.84 22.15 21.47 21.51 48,975 -0.19(-0.86%)
Nov 23, 2018 22.14 22.46 21.55 21.69 44,711 -0.80(-3.55%)
Nov 21, 2018 22.49 22.49 22.49 0 +0.62(+2.84%)
Nov 20, 2018 22.27 22.27 21.56 21.87 59,506 -0.32(-1.42%)
Nov 19, 2018 22.13 22.49 22.13 22.18 442,845 +0.00(+0.00%)
Nov 16, 2018 21.95 22.19 21.88 22.18 51,606 +0.46(+2.14%)
Nov 15, 2018 21.21 21.83 21.21 21.72 65,549 +0.27(+1.25%)
Nov 14, 2018 20.95 21.57 20.95 21.45 83,707 +0.59(+2.85%)
Nov 13, 2018 21.21 21.35 20.75 20.86 99,499 -0.13(-0.62%)
Nov 12, 2018 21.41 21.49 20.99 20.99 102,145 -0.69(-3.17%)
Nov 09, 2018 21.67 21.77 21.38 21.67 99,872 -0.25(-1.14%)
Nov 08, 2018 21.91 22.09 21.59 21.92 46,478 -0.03(-0.13%)
Nov 07, 2018 22.28 22.31 21.87 21.95 87,530 -0.09(-0.42%)
Nov 06, 2018 22.24 22.35 22.04 22.04 32,060 -0.31(-1.37%)
Nov 05, 2018 22.32 22.62 22.11 22.35 36,403 -0.03(-0.12%)
Nov 02, 2018 22.37 22.62 22.18 22.38 68,628 +0.13(+0.58%)
Nov 01, 2018 21.63 22.43 21.63 22.25 86,477 +0.84(+3.90%)
Oct 31, 2018 21.63 21.63 21.37 21.41 88,171 -0.40(-1.83%)
Oct 30, 2018 21.74 22.07 21.59 21.81 66,480 -0.06(-0.30%)
Oct 29, 2018 22.07 22.32 21.78 21.88 70,974 -0.32(-1.42%)
Oct 26, 2018 22.28 22.57 22.09 22.19 80,695 -0.19(-0.87%)
Oct 25, 2018 22.93 22.93 22.30 22.39 64,664 -0.51(-2.23%)
Oct 24, 2018 23.31 23.31 22.85 22.90 271,948 -0.49(-2.10%)
Oct 23, 2018 23.77 23.84 23.30 23.39 121,824 +0.25(+1.08%)
Oct 22, 2018 23.23 23.26 22.85 23.14 299,957 -0.12(-0.52%)
Oct 19, 2018 23.37 23.59 23.25 23.26 512,616 -0.06(-0.24%)
Oct 18, 2018 23.46 23.60 23.25 23.32 73,309 -0.23(-0.99%)
Oct 17, 2018 23.59 23.85 23.39 23.55 60,281 -0.04(-0.16%)
Oct 16, 2018 23.65 23.83 23.40 23.59 92,107 +0.23(+0.99%)
Oct 15, 2018 23.26 23.58 23.19 23.35 117,119 +0.34(+1.49%)
Oct 12, 2018 23.01 23.10 22.69 23.01 194,358 +0.15(+0.65%)
Oct 11, 2018 22.28 22.93 22.10 22.86 126,954 +0.91(+4.12%)
Oct 10, 2018 22.09 22.09 21.66 21.96 63,292 -0.20(-0.90%)
Oct 09, 2018 22.12 22.20 21.92 22.16 39,060 -0.07(-0.33%)
Oct 08, 2018 22.10 22.23 21.80 22.23 83,604 +0.02(+0.08%)
Oct 05, 2018 22.29 22.42 22.15 22.21 55,808 -0.07(-0.33%)
Oct 04, 2018 22.36 22.50 22.12 22.29 79,720 -0.05(-0.21%)
Oct 03, 2018 22.66 22.66 22.25 22.33 193,362 -0.16(-0.70%)
Oct 02, 2018 22.55 22.72 22.46 22.49 57,851 +0.17(+0.75%)
Oct 01, 2018 22.48 22.48 22.23 22.32 193,181 -0.17(-0.74%)
Sep 28, 2018 22.40 22.65 22.35 22.49 329,677 +0.09(+0.41%)
Sep 27, 2018 22.48 22.50 22.30 22.40 57,403 -0.12(-0.54%)
Sep 26, 2018 22.77 22.85 22.41 22.52 151,776 -0.33(-1.46%)
Sep 25, 2018 23.01 23.12 22.79 22.85 94,612 +0.11(+0.49%)
Sep 24, 2018 23.11 23.26 22.72 22.74 606,019 -0.18(-0.77%)
Sep 21, 2018 22.94 23.11 22.80 22.92 235,406 -0.32(-1.36%)
Sep 20, 2018 23.17 23.52 23.02 23.23 116,813 +0.26(+1.13%)
Sep 19, 2018 22.56 23.08 22.53 22.97 112,852 +0.58(+2.61%)
Sep 18, 2018 22.36 22.52 22.20 22.39 66,601 +0.03(+0.12%)
Sep 17, 2018 22.05 22.37 21.93 22.36 70,388 +0.45(+2.08%)
Sep 14, 2018 22.11 22.18 21.91 21.91 43,633 -0.12(-0.55%)
Sep 13, 2018 22.43 22.55 22.01 22.03 88,573 -0.22(-1.00%)
Sep 12, 2018 21.49 22.32 21.36 22.25 105,545 +0.71(+3.32%)
Sep 11, 2018 21.44 21.56 21.07 21.53 224,080 -0.09(-0.43%)
Sep 10, 2018 21.98 21.98 21.58 21.63 396,412 -0.25(-1.15%)
Sep 07, 2018 22.01 22.15 21.77 21.88 95,994 -0.25(-1.13%)
Sep 06, 2018 22.29 22.45 22.02 22.13 71,894 +0.11(+0.51%)
Sep 05, 2018 22.09 22.12 21.86 22.02 54,240 -0.06(-0.25%)
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.