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 (%)
May 31, 2018 28.36 28.43 28.16 28.17 24,924 -0.08(-0.30%)
May 30, 2018 28.13 28.43 28.13 28.25 56,787 +0.14(+0.50%)
May 29, 2018 28.08 28.42 28.03 28.11 91,101 -0.29(-1.01%)
May 25, 2018 28.40 28.40 28.40 0 -0.49(-1.70%)
May 24, 2018 28.82 28.98 28.80 28.89 234,621 +0.12(+0.42%)
May 23, 2018 28.50 28.88 28.50 28.77 45,696 -0.08(-0.29%)
May 22, 2018 28.82 29.02 28.79 28.86 136,158 +0.32(+1.11%)
May 21, 2018 28.50 28.59 28.26 28.54 310,576 +0.06(+0.23%)
May 18, 2018 28.22 28.61 28.17 28.48 73,114 -0.07(-0.24%)
May 17, 2018 28.52 28.54 28.40 28.54 59,093 +0.12(+0.44%)
May 16, 2018 28.33 28.58 28.31 28.42 81,352 +0.25(+0.89%)
May 15, 2018 28.37 28.37 28.03 28.17 130,338 -0.60(-2.10%)
May 14, 2018 29.25 29.25 28.71 28.77 83,899 -0.28(-0.96%)
May 11, 2018 29.08 29.37 28.94 29.05 130,318 +0.13(+0.45%)
May 10, 2018 28.63 29.05 28.63 28.92 215,395 +0.55(+1.93%)
May 09, 2018 28.50 28.55 28.36 28.37 56,103 +0.00(+0.00%)
May 08, 2018 28.37 28.53 28.10 28.37 99,842 -0.15(-0.52%)
May 07, 2018 28.69 28.77 28.49 28.52 38,552 -0.12(-0.42%)
May 04, 2018 28.50 28.74 28.50 28.64 46,094 +0.15(+0.52%)
May 03, 2018 28.70 28.87 28.45 28.50 99,783 +0.07(+0.23%)
May 02, 2018 28.39 29.01 28.35 28.43 314,541 +0.24(+0.86%)
May 01, 2018 28.21 28.30 27.95 28.19 93,062 -0.19(-0.69%)
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%)
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.