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 (%)
Jun 30, 2020 34.22 35.54 33.81 35.48 590,077 +1.29(+3.78%)
Jun 29, 2020 34.02 34.21 33.61 34.19 223,004 +0.33(+0.99%)
Jun 26, 2020 33.60 34.00 32.76 33.86 293,586 +0.05(+0.14%)
Jun 25, 2020 33.56 33.86 32.95 33.81 264,794 +0.35(+1.06%)
Jun 24, 2020 34.31 34.60 33.12 33.45 649,457 -1.11(-3.20%)
Jun 23, 2020 34.62 35.09 34.24 34.56 429,902 +0.62(+1.83%)
Jun 22, 2020 33.29 34.35 33.18 33.94 837,703 +1.50(+4.62%)
Jun 19, 2020 31.89 33.00 31.84 32.44 452,686 +0.96(+3.06%)
Jun 18, 2020 31.93 32.17 31.38 31.48 200,611 -0.60(-1.88%)
Jun 17, 2020 32.21 32.44 31.86 32.08 342,578 +0.12(+0.39%)
Jun 16, 2020 33.10 33.41 31.84 31.96 427,922 -0.77(-2.36%)
Jun 15, 2020 31.16 32.99 30.49 32.73 538,813 +0.44(+1.36%)
Jun 12, 2020 32.69 33.13 31.94 32.29 476,252 +0.29(+0.89%)
Jun 11, 2020 34.92 34.92 31.65 32.00 988,382 -2.57(-7.43%)
Jun 10, 2020 33.36 34.68 32.47 34.57 711,286 +1.88(+5.75%)
Jun 09, 2020 33.12 33.50 32.63 32.69 285,041 -0.26(-0.78%)
Jun 08, 2020 32.67 33.00 32.19 32.95 581,810 +0.64(+1.98%)
Jun 05, 2020 32.32 32.40 31.45 32.31 657,976 -0.81(-2.45%)
Jun 04, 2020 33.31 33.62 32.84 33.12 509,036 +0.18(+0.55%)
Jun 03, 2020 33.27 33.41 32.49 32.94 778,801 -1.20(-3.52%)
Jun 02, 2020 35.95 35.95 34.00 34.14 909,523 -1.69(-4.72%)
Jun 01, 2020 34.84 35.84 34.61 35.83 665,986 +1.30(+3.76%)
May 29, 2020 34.49 34.71 34.08 34.53 940,879 +1.02(+3.05%)
May 28, 2020 33.92 34.50 33.33 33.51 507,980 +0.34(+1.04%)
May 27, 2020 32.56 33.30 31.95 33.17 775,828 +0.04(+0.12%)
May 26, 2020 34.57 34.61 33.07 33.13 602,606 -1.25(-3.64%)
May 22, 2020 34.94 35.29 34.35 34.38 497,514 -0.07(-0.19%)
May 21, 2020 35.10 35.14 33.75 34.45 750,679 -1.26(-3.53%)
May 20, 2020 35.68 35.97 35.14 35.71 973,962 +0.47(+1.33%)
May 19, 2020 34.99 35.69 34.47 35.24 1,104,588 +0.89(+2.58%)
May 18, 2020 34.91 35.13 33.90 34.35 1,520,476 +0.77(+2.30%)
May 15, 2020 32.33 33.66 32.14 33.58 1,528,994 +2.21(+7.03%)
May 14, 2020 30.49 31.45 30.13 31.37 391,327 +0.65(+2.11%)
May 13, 2020 30.85 31.30 30.03 30.72 485,757 +0.22(+0.72%)
May 12, 2020 31.04 31.59 30.37 30.50 406,908 -0.31(-0.99%)
May 11, 2020 31.46 31.76 30.48 30.81 470,991 -0.86(-2.71%)
May 08, 2020 31.91 32.35 31.52 31.67 411,313 +0.07(+0.21%)
May 07, 2020 30.75 31.98 30.46 31.60 505,120 +1.27(+4.19%)
May 06, 2020 30.81 31.01 30.24 30.33 202,554 -0.89(-2.84%)
May 05, 2020 30.83 31.40 30.35 31.22 288,040 +0.37(+1.21%)
May 04, 2020 30.60 30.91 30.38 30.85 320,153 +0.32(+1.03%)
May 01, 2020 29.01 30.62 28.89 30.53 282,798 +0.95(+3.19%)
Apr 30, 2020 30.48 31.00 29.45 29.59 336,021 -1.53(-4.91%)
Apr 29, 2020 30.24 31.34 30.17 31.12 425,328 +1.02(+3.39%)
Apr 28, 2020 29.95 30.36 29.44 30.09 273,765 +0.06(+0.19%)
Apr 27, 2020 30.01 30.14 29.29 30.04 292,005 +0.24(+0.80%)
Apr 24, 2020 30.02 30.49 29.04 29.80 319,875 +0.15(+0.52%)
Apr 23, 2020 29.60 30.82 29.28 29.64 775,861 +0.68(+2.34%)
Apr 22, 2020 28.34 29.06 28.12 28.97 308,847 +1.50(+5.46%)
Apr 21, 2020 26.63 27.74 26.38 27.47 267,323 -0.15(-0.55%)
Apr 20, 2020 27.05 28.11 27.05 27.62 283,694 +0.57(+2.12%)
Apr 17, 2020 26.91 27.72 26.73 27.05 457,818 -0.73(-2.61%)
Apr 16, 2020 27.49 28.16 27.06 27.77 282,927 +0.59(+2.18%)
Apr 15, 2020 27.06 27.95 26.56 27.18 369,319 -0.96(-3.43%)
Apr 14, 2020 28.74 29.74 27.74 28.15 1,121,112 +0.14(+0.51%)
Apr 13, 2020 26.37 28.04 25.62 28.00 555,594 +1.63(+6.19%)
Apr 09, 2020 25.18 26.83 25.17 26.37 416,132 +2.01(+8.27%)
Apr 08, 2020 24.58 24.63 24.17 24.36 127,723 +0.11(+0.43%)
Apr 07, 2020 24.82 25.15 24.03 24.25 347,215 +0.34(+1.44%)
Apr 06, 2020 23.76 24.57 23.14 23.91 228,868 +1.18(+5.21%)
Apr 03, 2020 23.37 23.65 22.64 22.72 152,082 -0.69(-2.94%)
Apr 02, 2020 22.89 23.94 22.72 23.41 268,248 +1.02(+4.56%)
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.