Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.30 27.30 25.06 26.00 1,283,169 -2.29(-8.10%)
Feb 27, 2020 30.47 30.55 28.07 28.29 763,591 -1.91(-6.32%)
Feb 26, 2020 30.17 30.62 30.04 30.20 737,124 -0.11(-0.38%)
Feb 25, 2020 30.84 31.37 30.31 30.31 444,559 -0.80(-2.58%)
Feb 24, 2020 32.17 32.21 30.79 31.12 675,472 -0.50(-1.57%)
Feb 21, 2020 31.51 31.62 31.29 31.61 397,278 +0.53(+1.69%)
Feb 20, 2020 31.08 31.42 30.81 31.09 348,967 -0.12(-0.40%)
Feb 19, 2020 30.91 31.27 30.71 31.21 422,145 +0.69(+2.25%)
Feb 18, 2020 29.61 30.55 29.61 30.52 446,580 +1.10(+3.73%)
Feb 14, 2020 29.29 29.60 29.26 29.43 94,684 +0.19(+0.65%)
Feb 13, 2020 29.22 29.54 29.17 29.23 110,110 +0.15(+0.53%)
Feb 12, 2020 29.42 29.43 29.02 29.08 130,546 -0.47(-1.58%)
Feb 11, 2020 29.27 29.69 29.24 29.55 115,986 +0.21(+0.72%)
Feb 10, 2020 29.30 29.49 29.18 29.34 94,629 +0.12(+0.42%)
Feb 07, 2020 29.92 30.19 29.19 29.22 151,558 -0.61(-2.05%)
Feb 06, 2020 29.39 29.84 29.31 29.83 126,379 +0.79(+2.73%)
Feb 05, 2020 28.77 29.27 28.74 29.03 121,736 +0.27(+0.93%)
Feb 04, 2020 28.81 28.92 28.40 28.77 304,664 -0.34(-1.18%)
Feb 03, 2020 29.40 29.59 28.94 29.11 220,576 -0.58(-1.96%)
Jan 31, 2020 29.49 29.90 29.28 29.69 206,128 +0.21(+0.71%)
Jan 30, 2020 29.65 29.72 29.19 29.48 159,595 +0.01(+0.03%)
Jan 29, 2020 28.93 29.49 28.81 29.47 103,363 +0.55(+1.91%)
Jan 28, 2020 29.34 29.63 28.82 28.92 306,732 -0.80(-2.70%)
Jan 27, 2020 30.63 30.71 29.63 29.72 236,783 -0.62(-2.05%)
Jan 24, 2020 29.80 30.34 29.70 30.34 200,158 +0.48(+1.60%)
Jan 23, 2020 29.81 30.27 29.74 29.86 110,701 -0.15(-0.51%)
Jan 22, 2020 29.96 30.21 29.85 30.02 128,898 +0.15(+0.51%)
Jan 21, 2020 29.51 29.90 29.24 29.86 237,968 +0.20(+0.68%)
Jan 17, 2020 30.24 30.35 29.50 29.66 202,986 -0.46(-1.52%)
Jan 16, 2020 30.10 30.19 29.81 30.12 158,902 -0.06(-0.19%)
Jan 15, 2020 30.00 30.29 29.66 30.18 245,645 +0.44(+1.48%)
Jan 14, 2020 29.23 29.75 29.13 29.74 235,465 +0.35(+1.20%)
Jan 13, 2020 29.76 29.76 29.30 29.39 176,285 -0.40(-1.35%)
Jan 10, 2020 29.62 30.04 29.46 29.79 396,126 +0.34(+1.17%)
Jan 09, 2020 29.66 29.85 29.27 29.44 264,466 -0.53(-1.75%)
Jan 08, 2020 31.12 31.25 29.90 29.97 568,307 -1.16(-3.71%)
Jan 07, 2020 30.86 31.19 30.55 31.12 218,352 +0.27(+0.87%)
Jan 06, 2020 31.75 31.87 30.75 30.86 390,065 -0.35(-1.13%)
Jan 03, 2020 31.88 31.88 31.06 31.21 206,861 -0.24(-0.76%)
Jan 02, 2020 31.86 31.98 31.21 31.45 304,116 -0.23(-0.72%)
Dec 31, 2019 31.99 32.22 31.56 31.68 243,101 -0.02(-0.06%)
Dec 30, 2019 31.20 31.86 31.18 31.70 328,894 +0.72(+2.31%)
Dec 27, 2019 31.30 31.45 30.93 30.98 318,393 -0.43(-1.38%)
Dec 26, 2019 31.28 31.71 31.02 31.42 518,402 +0.45(+1.46%)
Dec 24, 2019 30.08 30.96 30.08 30.96 507,392 +1.04(+3.47%)
Dec 23, 2019 28.83 29.95 28.68 29.93 353,293 +1.24(+4.34%)
Dec 20, 2019 29.31 29.51 28.68 28.68 201,620 -0.49(-1.68%)
Dec 19, 2019 29.29 29.29 28.95 29.17 86,438 -0.12(-0.42%)
Dec 18, 2019 29.06 29.31 28.79 29.29 108,809 +0.19(+0.65%)
Dec 17, 2019 29.31 29.34 29.08 29.11 178,785 -0.25(-0.84%)
Dec 16, 2019 29.46 29.71 29.28 29.35 194,113 -0.15(-0.51%)
Dec 13, 2019 29.12 29.57 29.12 29.50 129,287 +0.32(+1.10%)
Dec 12, 2019 29.34 29.72 28.87 29.18 246,344 -0.05(-0.16%)
Dec 11, 2019 28.54 29.19 28.54 29.23 322,811 +0.75(+2.65%)
Dec 10, 2019 28.29 28.47 28.18 28.47 187,403 +0.31(+1.10%)
Dec 09, 2019 28.30 28.41 28.14 28.16 160,096 -0.08(-0.27%)
Dec 06, 2019 28.75 28.79 28.21 28.24 270,029 -0.93(-3.20%)
Dec 05, 2019 28.80 29.42 28.79 29.17 203,789 +0.29(+1.01%)
Dec 04, 2019 28.85 29.05 28.49 28.88 219,753 +0.03(+0.10%)
Dec 03, 2019 28.54 28.91 28.53 28.85 198,190 +0.76(+2.72%)
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.