Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.44 28.73 28.32 28.38 94,310 -0.33(-1.16%)
Apr 27, 2018 28.67 28.74 28.52 28.72 33,776 +0.03(+0.10%)
Apr 26, 2018 28.68 28.86 28.57 28.69 44,021 +0.14(+0.49%)
Apr 25, 2018 28.47 28.78 28.38 28.55 88,830 -0.24(-0.84%)
Apr 24, 2018 28.78 28.88 28.69 28.79 144,312 +0.24(+0.85%)
Apr 23, 2018 28.89 28.89 28.55 28.55 135,915 -0.64(-2.19%)
Apr 20, 2018 29.40 29.55 29.13 29.19 530,165 -0.33(-1.13%)
Apr 19, 2018 29.53 29.78 29.29 29.53 207,609 +0.03(+0.09%)
Apr 18, 2018 29.45 29.78 29.39 29.50 242,116 +0.68(+2.35%)
Apr 17, 2018 28.47 28.83 28.47 28.82 79,962 +0.33(+1.17%)
Apr 16, 2018 28.68 28.72 28.43 28.49 232,465 -0.45(-1.54%)
Apr 13, 2018 28.87 29.10 28.86 28.93 181,487 +0.26(+0.91%)
Apr 12, 2018 28.34 28.75 28.34 28.67 82,203 +0.15(+0.52%)
Apr 11, 2018 28.31 28.92 28.31 28.52 345,105 +0.28(+0.99%)
Apr 10, 2018 28.04 28.30 28.01 28.24 108,614 +0.56(+2.01%)
Apr 09, 2018 27.81 27.86 27.40 27.69 153,851 -0.48(-1.71%)
Apr 06, 2018 28.55 28.59 28.17 28.17 109,902 -0.38(-1.33%)
Apr 05, 2018 28.36 28.62 28.35 28.55 67,624 +0.11(+0.39%)
Apr 04, 2018 28.25 28.48 28.05 28.44 112,840 +0.24(+0.86%)
Apr 03, 2018 28.25 28.25 27.97 28.20 182,253 -0.30(-1.04%)
Apr 02, 2018 28.76 28.80 28.41 28.50 125,629 -0.02(-0.07%)
Mar 29, 2018 28.51 28.51 28.51 0 +0.58(+2.06%)
Mar 28, 2018 28.22 28.22 27.92 27.94 84,287 -0.35(-1.25%)
Mar 27, 2018 28.55 28.63 28.27 28.29 54,048 -0.41(-1.42%)
Mar 26, 2018 28.77 28.89 28.59 28.70 88,986 +0.32(+1.14%)
Mar 23, 2018 28.55 28.72 28.31 28.37 96,039 +0.45(+1.60%)
Mar 22, 2018 27.96 28.09 27.84 27.93 59,417 -0.32(-1.12%)
Mar 21, 2018 27.63 28.30 27.58 28.24 197,189 +0.99(+3.64%)
Mar 20, 2018 27.48 27.50 27.13 27.25 77,166 -0.30(-1.08%)
Mar 19, 2018 27.72 27.77 27.38 27.55 126,938 -0.29(-1.03%)
Mar 16, 2018 27.75 27.92 27.60 27.84 60,719 -0.02(-0.07%)
Mar 15, 2018 28.13 28.14 27.78 27.85 71,967 -0.49(-1.74%)
Mar 14, 2018 28.56 28.64 28.25 28.35 147,845 -0.19(-0.68%)
Mar 13, 2018 28.42 28.67 28.34 28.54 69,795 +0.16(+0.56%)
Mar 12, 2018 28.02 28.43 28.01 28.38 76,543 +0.12(+0.43%)
Mar 09, 2018 28.07 28.40 27.99 28.26 79,966 +0.21(+0.76%)
Mar 08, 2018 28.02 28.05 27.76 28.05 49,644 +0.00(+0.00%)
Mar 07, 2018 27.98 28.05 68,652 -0.42(-1.47%)
Mar 06, 2018 28.24 28.59 28.14 28.47 126,437 +0.66(+2.37%)
Mar 05, 2018 27.65 27.88 27.54 27.81 74,395 +0.01(+0.03%)
Mar 02, 2018 27.72 27.98 27.63 27.80 107,206 +0.20(+0.74%)
Mar 01, 2018 27.33 27.67 26.92 27.59 194,073 +0.16(+0.58%)
Feb 28, 2018 27.89 27.95 27.44 27.44 73,469 -0.52(-1.86%)
Feb 27, 2018 28.43 28.43 27.90 27.96 114,092 -0.73(-2.56%)
Feb 26, 2018 28.52 28.70 28.41 28.69 127,106 +0.44(+1.54%)
Feb 23, 2018 28.17 28.30 27.96 28.25 87,958 +0.11(+0.40%)
Feb 22, 2018 28.13 28.14 61,917 +0.04(+0.13%)
Feb 21, 2018 28.49 28.85 28.11 28.11 89,744 -0.15(-0.53%)
Feb 20, 2018 28.69 28.83 28.21 28.25 347,566 -0.79(-2.72%)
Feb 16, 2018 29.04 29.04 29.04 0 -0.48(-1.63%)
Feb 15, 2018 29.24 29.57 29.04 29.53 104,659 +0.39(+1.34%)
Feb 14, 2018 27.92 29.22 27.85 29.14 193,753 +1.32(+4.74%)
Feb 13, 2018 27.94 27.98 27.58 27.82 104,615 -0.07(-0.23%)
Feb 12, 2018 26.96 27.94 26.93 27.88 677,264 +1.17(+4.38%)
Feb 09, 2018 27.35 27.35 26.18 26.71 193,902 -0.54(-1.98%)
Feb 08, 2018 27.71 27.87 27.25 27.25 112,411 -0.24(-0.88%)
Feb 07, 2018 28.02 28.24 27.47 27.49 139,757 -0.93(-3.27%)
Feb 06, 2018 28.31 28.65 28.22 28.42 191,201 -0.25(-0.87%)
Feb 05, 2018 28.73 28.90 28.36 28.67 125,508 +0.03(+0.10%)
Feb 02, 2018 29.45 29.45 28.64 28.64 209,841 -1.31(-4.37%)
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.