Skip to main content

GX Silver Miners ETF (NY: SIL )

34.85 +0.55 (+1.60%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.39 22.64 22.35 22.49 329,730 +0.09(+0.41%)
Sep 27, 2018 22.48 22.49 22.30 22.39 57,412 -0.12(-0.54%)
Sep 26, 2018 22.76 22.85 22.41 22.51 151,801 -0.33(-1.46%)
Sep 25, 2018 23.01 23.12 22.78 22.85 94,627 +0.11(+0.49%)
Sep 24, 2018 23.11 23.26 22.72 22.74 606,116 -0.18(-0.77%)
Sep 21, 2018 22.94 23.11 22.79 22.91 235,444 -0.32(-1.36%)
Sep 20, 2018 23.16 23.52 23.02 23.23 116,832 +0.26(+1.13%)
Sep 19, 2018 22.56 23.07 22.52 22.97 112,870 +0.58(+2.61%)
Sep 18, 2018 22.36 22.52 22.20 22.38 66,612 +0.03(+0.12%)
Sep 17, 2018 22.05 22.36 21.93 22.36 70,399 +0.45(+2.08%)
Sep 14, 2018 22.11 22.18 21.90 21.90 43,640 -0.12(-0.55%)
Sep 13, 2018 22.43 22.55 22.00 22.02 88,587 -0.22(-1.00%)
Sep 12, 2018 21.48 22.31 21.35 22.24 105,562 +0.71(+3.32%)
Sep 11, 2018 21.44 21.55 21.07 21.53 224,116 -0.09(-0.43%)
Sep 10, 2018 21.98 21.98 21.58 21.62 396,476 -0.25(-1.15%)
Sep 07, 2018 22.00 22.14 21.76 21.87 96,009 -0.25(-1.13%)
Sep 06, 2018 22.29 22.45 22.01 22.12 71,906 +0.11(+0.51%)
Sep 05, 2018 22.09 22.11 21.86 22.01 54,249 -0.06(-0.25%)
Sep 04, 2018 22.29 22.45 21.84 22.07 215,717 -0.83(-3.61%)
Aug 31, 2018 22.89 22.89 22.89 0 -0.10(-0.44%)
Aug 30, 2018 23.19 23.19 22.93 23.00 79,909 -0.58(-2.44%)
Aug 29, 2018 23.30 23.57 23.22 23.57 40,085 +0.21(+0.91%)
Aug 28, 2018 23.96 24.07 23.32 23.36 103,348 -0.50(-2.10%)
Aug 27, 2018 23.57 23.94 23.52 23.86 134,562 +0.46(+1.98%)
Aug 24, 2018 22.95 23.58 22.92 23.40 187,278 +0.97(+4.30%)
Aug 23, 2018 23.04 23.04 22.43 22.43 178,096 -0.84(-3.63%)
Aug 22, 2018 23.29 23.41 23.18 23.27 41,796 +0.04(+0.16%)
Aug 21, 2018 23.06 23.29 22.92 23.24 61,816 +0.22(+0.97%)
Aug 20, 2018 22.85 23.11 22.78 23.02 193,417 +0.27(+1.18%)
Aug 17, 2018 22.25 22.84 22.24 22.75 117,237 +0.58(+2.64%)
Aug 16, 2018 22.66 22.88 22.12 22.16 105,260 -0.23(-1.04%)
Aug 15, 2018 23.26 23.49 22.35 22.39 224,311 -1.35(-5.71%)
Aug 14, 2018 23.86 24.04 23.71 23.75 66,969 -0.06(-0.23%)
Aug 13, 2018 24.53 24.58 23.68 23.80 169,217 -0.81(-3.28%)
Aug 10, 2018 24.70 24.87 24.59 24.61 49,567 -0.40(-1.60%)
Aug 09, 2018 24.82 25.20 24.82 25.01 92,366 +0.15(+0.60%)
Aug 08, 2018 24.91 25.02 24.62 24.86 138,431 -0.05(-0.19%)
Aug 07, 2018 25.22 25.35 24.87 24.91 95,432 -0.06(-0.22%)
Aug 06, 2018 25.01 25.20 24.93 24.96 75,597 -0.31(-1.21%)
Aug 03, 2018 25.14 25.47 25.14 25.27 266,262 +0.31(+1.23%)
Aug 02, 2018 25.15 25.26 24.86 24.96 97,093 -0.32(-1.28%)
Aug 01, 2018 25.58 25.70 25.29 25.29 49,549 -0.45(-1.73%)
Jul 31, 2018 25.43 25.89 25.43 25.73 133,468 +0.36(+1.43%)
Jul 30, 2018 25.52 25.59 25.32 25.37 31,195 -0.18(-0.69%)
Jul 27, 2018 25.73 25.83 25.45 25.55 61,635 -0.16(-0.61%)
Jul 26, 2018 26.11 26.13 25.70 25.71 95,492 -0.64(-2.43%)
Jul 25, 2018 26.18 26.35 25.98 26.35 69,285 +0.15(+0.57%)
Jul 24, 2018 25.98 26.32 25.97 26.20 62,863 +0.53(+2.06%)
Jul 23, 2018 25.75 25.89 25.62 25.67 247,935 -0.40(-1.53%)
Jul 20, 2018 25.89 26.19 25.89 26.07 53,907 +0.34(+1.33%)
Jul 19, 2018 25.73 26.06 25.64 25.73 331,948 -0.53(-2.01%)
Jul 18, 2018 26.08 26.41 25.81 26.25 189,809 +0.01(+0.04%)
Jul 17, 2018 26.22 26.41 26.22 26.24 59,123 -0.10(-0.39%)
Jul 16, 2018 26.55 26.57 26.27 26.35 103,893 -0.18(-0.66%)
Jul 13, 2018 26.43 26.70 26.28 26.52 51,569 -0.25(-0.94%)
Jul 12, 2018 26.74 26.90 26.67 26.77 27,355 +0.34(+1.30%)
Jul 11, 2018 27.10 27.28 26.39 26.43 111,452 -0.86(-3.16%)
Jul 10, 2018 27.29 27.47 27.25 27.29 39,665 -0.16(-0.57%)
Jul 09, 2018 27.53 27.80 27.33 27.45 67,994 +0.12(+0.44%)
Jul 06, 2018 27.00 27.38 26.76 27.33 94,211 +0.20(+0.75%)
Jul 05, 2018 27.08 27.27 27.06 27.13 111,300 +0.11(+0.41%)
Jul 03, 2018 27.02 27.02 27.02 0 +0.45(+1.71%)
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.