Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.87 23.10 22.87 22.98 48,693 +0.14(+0.62%)
Apr 29, 2019 23.18 23.28 22.83 22.84 102,311 -0.42(-1.82%)
Apr 26, 2019 22.69 23.30 22.69 23.26 90,906 +0.68(+3.00%)
Apr 25, 2019 22.69 22.83 22.55 22.58 63,994 -0.12(-0.54%)
Apr 24, 2019 22.65 22.83 22.48 22.71 285,059 -0.01(-0.04%)
Apr 23, 2019 22.65 22.81 22.57 22.72 151,509 -0.18(-0.78%)
Apr 22, 2019 23.19 23.32 22.82 22.89 105,463 -0.26(-1.14%)
Apr 18, 2019 23.38 23.57 23.11 23.16 114,857 -0.27(-1.16%)
Apr 17, 2019 23.77 23.81 23.35 23.43 86,540 -0.39(-1.62%)
Apr 16, 2019 24.00 24.00 23.78 23.81 46,489 -0.20(-0.82%)
Apr 15, 2019 24.00 24.12 23.80 24.01 113,439 -0.08(-0.35%)
Apr 12, 2019 24.31 24.36 24.06 24.10 66,210 -0.13(-0.54%)
Apr 11, 2019 24.47 24.54 24.16 24.23 101,570 -0.57(-2.31%)
Apr 10, 2019 24.99 25.05 24.79 24.80 68,505 -0.13(-0.53%)
Apr 09, 2019 25.13 25.15 24.82 24.93 77,777 -0.12(-0.49%)
Apr 08, 2019 24.97 25.09 24.88 25.05 118,151 +0.22(+0.87%)
Apr 05, 2019 24.92 24.92 24.63 24.84 89,948 -0.08(-0.34%)
Apr 04, 2019 24.37 24.92 24.24 24.92 136,891 +0.45(+1.84%)
Apr 03, 2019 24.49 24.61 24.41 24.47 103,194 +0.03(+0.12%)
Apr 02, 2019 24.40 24.52 24.35 24.44 186,597 +0.01(+0.04%)
Apr 01, 2019 24.99 24.99 24.36 24.43 1,283,948 -0.37(-1.48%)
Mar 29, 2019 25.23 25.23 24.79 24.80 81,965 -0.21(-0.83%)
Mar 28, 2019 25.52 25.52 24.90 25.01 111,724 -0.56(-2.20%)
Mar 27, 2019 25.84 25.84 25.56 25.57 80,183 -0.32(-1.23%)
Mar 26, 2019 25.90 25.98 25.72 25.89 81,843 -0.14(-0.54%)
Mar 25, 2019 25.77 26.11 25.74 26.03 112,734 +0.48(+1.87%)
Mar 22, 2019 25.55 25.81 25.48 25.55 57,907 -0.08(-0.33%)
Mar 21, 2019 25.49 25.72 25.23 25.64 71,387 +0.15(+0.59%)
Mar 20, 2019 25.09 25.60 24.69 25.49 119,095 +0.49(+1.95%)
Mar 19, 2019 25.11 25.18 24.91 25.00 102,009 +0.08(+0.30%)
Mar 18, 2019 25.22 25.32 24.85 24.92 53,436 -0.08(-0.30%)
Mar 15, 2019 24.81 25.24 24.79 25.00 45,453 +0.31(+1.26%)
Mar 14, 2019 25.02 25.09 24.65 24.69 175,122 -0.55(-2.20%)
Mar 13, 2019 25.28 25.42 25.06 25.24 91,671 +0.20(+0.79%)
Mar 12, 2019 24.75 25.15 24.75 25.05 95,248 +0.42(+1.72%)
Mar 11, 2019 24.77 24.78 24.43 24.62 135,380 -0.06(-0.23%)
Mar 08, 2019 24.37 24.75 24.27 24.68 70,894 +0.47(+1.94%)
Mar 07, 2019 24.16 24.37 24.00 24.21 49,276 +0.01(+0.04%)
Mar 06, 2019 24.66 24.80 24.16 24.20 133,612 -0.43(-1.75%)
Mar 05, 2019 24.57 24.72 24.33 24.63 206,126 +0.09(+0.38%)
Mar 04, 2019 24.43 24.54 24.19 24.54 158,736 +0.10(+0.42%)
Mar 01, 2019 25.19 25.23 24.43 24.43 116,454 -0.82(-3.24%)
Feb 28, 2019 25.59 25.59 25.09 25.25 56,965 -0.37(-1.43%)
Feb 27, 2019 25.99 26.09 25.46 25.62 235,053 -0.38(-1.45%)
Feb 26, 2019 26.02 26.04 25.52 25.99 74,839 -0.05(-0.18%)
Feb 25, 2019 26.12 26.31 26.02 26.04 64,431 +0.07(+0.25%)
Feb 22, 2019 25.88 26.48 25.88 25.98 167,336 +0.19(+0.73%)
Feb 21, 2019 25.81 25.90 25.51 25.79 147,800 -0.17(-0.65%)
Feb 20, 2019 26.07 26.44 25.88 25.96 191,707 -0.04(-0.14%)
Feb 19, 2019 25.36 26.03 25.36 25.99 228,587 +0.83(+3.28%)
Feb 15, 2019 24.99 25.21 24.78 25.17 79,942 +0.32(+1.29%)
Feb 14, 2019 24.61 24.90 24.61 24.85 75,901 +0.30(+1.22%)
Feb 13, 2019 24.79 24.98 24.51 24.55 62,081 -0.19(-0.76%)
Feb 12, 2019 24.89 24.95 24.61 24.74 164,062 -0.02(-0.08%)
Feb 11, 2019 24.91 25.07 24.73 24.75 67,641 -0.46(-1.83%)
Feb 08, 2019 24.91 25.32 24.91 25.21 91,971 +0.30(+1.21%)
Feb 07, 2019 25.21 25.32 24.90 24.91 77,481 -0.30(-1.19%)
Feb 06, 2019 25.33 25.61 24.99 25.21 139,392 -0.29(-1.14%)
Feb 05, 2019 25.36 25.51 25.28 25.51 53,815 +0.16(+0.63%)
Feb 04, 2019 25.00 25.50 24.94 25.35 93,295 +0.09(+0.37%)
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.