Skip to main content

Gx Silver Miners ETF (NY: SIL )

24.11 +0.61 (+2.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.10 27.27 26.94 27.14 140,419 +0.37(+1.38%)
Jan 30, 2019 26.19 27.20 26.18 26.77 208,727 +0.58(+2.21%)
Jan 29, 2019 25.90 26.23 25.87 26.19 104,608 +0.44(+1.71%)
Jan 28, 2019 25.50 25.75 25.49 25.75 219,586 +0.26(+1.02%)
Jan 25, 2019 24.85 25.50 24.66 25.49 84,600 +0.97(+3.96%)
Jan 24, 2019 24.41 24.68 24.41 24.52 42,696 -0.01(-0.04%)
Jan 23, 2019 24.35 24.71 24.35 24.53 49,776 +0.01(+0.04%)
Jan 22, 2019 24.69 24.69 24.18 24.52 167,553 -0.21(-0.85%)
Jan 18, 2019 24.95 25.03 24.65 24.73 120,700 -0.41(-1.63%)
Jan 17, 2019 25.04 25.16 24.84 25.14 73,098 -0.05(-0.20%)
Jan 16, 2019 25.07 25.32 25.04 25.19 37,103 +0.00(+0.00%)
Jan 15, 2019 25.70 25.95 25.09 25.19 200,725 -0.56(-2.17%)
Jan 14, 2019 26.04 26.16 25.65 25.75 128,771 -0.22(-0.85%)
Jan 11, 2019 26.09 26.18 25.88 25.97 179,800 -0.21(-0.80%)
Jan 10, 2019 26.45 26.54 26.04 26.18 88,201 -0.33(-1.24%)
Jan 09, 2019 26.01 26.51 26.01 26.51 97,671 +0.44(+1.69%)
Jan 08, 2019 25.83 26.10 25.50 26.07 50,564 +0.17(+0.66%)
Jan 07, 2019 26.14 26.25 25.75 25.90 167,742 -0.10(-0.38%)
Jan 04, 2019 25.94 26.17 25.58 26.00 157,300 +0.13(+0.50%)
Jan 03, 2019 25.69 25.98 25.32 25.87 202,230 +0.70(+2.78%)
Jan 02, 2019 24.86 25.40 24.77 25.17 85,218 +0.15(+0.60%)
Dec 31, 2018 24.90 25.08 24.38 25.02 335,500 +0.06(+0.24%)
Dec 28, 2018 25.45 25.45 24.74 24.96 171,100 -0.43(-1.69%)
Dec 27, 2018 25.27 25.56 25.01 25.39 83,857 +0.11(+0.44%)
Dec 26, 2018 25.53 25.73 25.09 25.28 182,998 +0.07(+0.28%)
Dec 24, 2018 25.09 25.40 25.09 25.21 58,300 +0.47(+1.90%)
Dec 21, 2018 25.17 25.24 24.56 24.74 515,300 -0.50(-1.98%)
Dec 20, 2018 25.00 25.41 24.84 25.24 152,122 +0.86(+3.53%)
Dec 19, 2018 25.50 25.93 24.38 24.38 213,727 -1.08(-4.24%)
Dec 18, 2018 24.83 25.49 24.74 25.46 276,302 +0.67(+2.70%)
Dec 17, 2018 24.43 24.96 24.35 24.79 91,742 +0.19(+0.77%)
Dec 14, 2018 24.41 24.74 24.36 24.60 62,300 +0.09(+0.37%)
Dec 13, 2018 24.22 24.64 24.22 24.51 42,037 +0.17(+0.70%)
Dec 12, 2018 23.95 24.39 23.95 24.34 80,570 +0.53(+2.23%)
Dec 11, 2018 24.04 24.09 23.67 23.81 48,913 -0.06(-0.25%)
Dec 10, 2018 23.84 24.10 23.64 23.87 56,571 -0.01(-0.04%)
Dec 07, 2018 23.56 24.06 23.52 23.88 752,900 +0.32(+1.36%)
Dec 06, 2018 23.49 23.63 23.19 23.56 52,501 +0.00(+0.00%)
Dec 04, 2018 23.84 23.95 23.44 23.56 67,800 +0.14(+0.60%)
Dec 03, 2018 23.45 23.75 23.36 23.42 34,116 +0.37(+1.61%)
Nov 30, 2018 23.30 23.30 22.75 23.05 58,200 -0.32(-1.37%)
Nov 29, 2018 23.45 23.60 23.19 23.37 38,856 -0.08(-0.34%)
Nov 28, 2018 22.68 23.56 22.65 23.45 59,667 +0.63(+2.76%)
Nov 27, 2018 23.14 23.59 22.63 22.82 51,380 -0.35(-1.51%)
Nov 26, 2018 23.53 23.86 23.13 23.17 45,458 -0.20(-0.86%)
Nov 23, 2018 23.85 24.20 23.22 23.37 41,500 -0.86(-3.55%)
Nov 21, 2018 24.23 24.23 24.23 0 +0.67(+2.84%)
Nov 20, 2018 23.99 23.99 23.23 23.56 55,233 -0.34(-1.42%)
Nov 19, 2018 23.84 24.23 23.84 23.90 411,040 +0.00(+0.00%)
Nov 16, 2018 23.65 23.91 23.57 23.90 47,900 +0.50(+2.14%)
Nov 15, 2018 22.85 23.52 22.85 23.40 60,842 +0.29(+1.25%)
Nov 14, 2018 22.57 23.24 22.57 23.11 77,696 +0.64(+2.85%)
Nov 13, 2018 22.85 23.00 22.36 22.47 92,353 -0.14(-0.62%)
Nov 12, 2018 23.07 23.15 22.61 22.61 94,809 -0.74(-3.17%)
Nov 09, 2018 23.35 23.45 23.03 23.35 92,700 -0.27(-1.14%)
Nov 08, 2018 23.60 23.80 23.26 23.62 43,140 -0.03(-0.13%)
Nov 07, 2018 24.00 24.04 23.56 23.65 81,244 -0.10(-0.42%)
Nov 06, 2018 23.96 24.08 23.74 23.75 29,758 -0.33(-1.37%)
Nov 05, 2018 24.05 24.37 23.82 24.08 33,789 -0.03(-0.12%)
Nov 02, 2018 24.10 24.38 23.89 24.11 63,700 +0.14(+0.58%)
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.