Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.45 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.80 21.80 21.29 21.57 62,195 -0.30(-1.37%)
Nov 29, 2018 21.94 22.08 21.70 21.87 41,523 -0.07(-0.34%)
Nov 28, 2018 21.22 22.05 21.19 21.94 63,763 +0.59(+2.76%)
Nov 27, 2018 21.65 22.07 21.18 21.35 54,907 -0.33(-1.51%)
Nov 26, 2018 22.02 22.33 21.64 21.68 48,578 -0.19(-0.86%)
Nov 23, 2018 22.32 22.65 21.73 21.87 44,349 -0.80(-3.55%)
Nov 21, 2018 22.67 22.67 22.67 0 +0.63(+2.84%)
Nov 20, 2018 22.45 22.45 21.74 22.05 59,024 -0.32(-1.42%)
Nov 19, 2018 22.31 22.67 22.31 22.36 439,259 +0.00(+0.00%)
Nov 16, 2018 22.13 22.37 22.06 22.36 51,188 +0.47(+2.14%)
Nov 15, 2018 21.38 22.01 21.38 21.90 65,019 +0.27(+1.26%)
Nov 14, 2018 21.12 21.75 21.12 21.63 83,030 +0.60(+2.85%)
Nov 13, 2018 21.38 21.52 20.92 21.03 98,693 -0.13(-0.62%)
Nov 12, 2018 21.59 21.66 21.16 21.16 101,318 -0.69(-3.17%)
Nov 09, 2018 21.85 21.94 21.55 21.85 99,064 -0.25(-1.14%)
Nov 08, 2018 22.08 22.27 21.77 22.10 46,101 -0.03(-0.13%)
Nov 07, 2018 22.46 22.50 22.05 22.13 86,821 -0.09(-0.42%)
Nov 06, 2018 22.42 22.53 22.21 22.22 31,801 -0.31(-1.37%)
Nov 05, 2018 22.50 22.80 22.29 22.53 36,108 -0.03(-0.12%)
Nov 02, 2018 22.55 22.81 22.36 22.56 68,073 +0.13(+0.58%)
Nov 01, 2018 21.80 22.62 21.80 22.43 85,777 +0.84(+3.90%)
Oct 31, 2018 21.80 21.80 21.55 21.59 87,457 -0.40(-1.83%)
Oct 30, 2018 21.92 22.25 21.77 21.99 65,942 -0.07(-0.30%)
Oct 29, 2018 22.25 22.50 21.96 22.06 70,399 -0.32(-1.42%)
Oct 26, 2018 22.46 22.76 22.27 22.37 80,042 -0.20(-0.87%)
Oct 25, 2018 23.11 23.11 22.49 22.57 64,140 -0.51(-2.23%)
Oct 24, 2018 23.50 23.50 23.03 23.09 269,746 -0.50(-2.10%)
Oct 23, 2018 23.96 24.03 23.49 23.58 120,838 +0.25(+1.08%)
Oct 22, 2018 23.42 23.45 23.04 23.33 297,528 -0.12(-0.52%)
Oct 19, 2018 23.56 23.79 23.44 23.45 508,465 -0.06(-0.24%)
Oct 18, 2018 23.66 23.80 23.44 23.51 72,715 -0.23(-0.99%)
Oct 17, 2018 23.78 24.04 23.58 23.74 59,793 -0.04(-0.16%)
Oct 16, 2018 23.84 24.03 23.59 23.78 91,361 +0.23(+0.99%)
Oct 15, 2018 23.45 23.77 23.38 23.54 116,171 +0.35(+1.49%)
Oct 12, 2018 23.20 23.29 22.88 23.20 192,785 +0.15(+0.65%)
Oct 11, 2018 22.46 23.11 22.28 23.05 125,926 +0.91(+4.12%)
Oct 10, 2018 22.27 22.27 21.84 22.14 62,780 -0.20(-0.90%)
Oct 09, 2018 22.30 22.38 22.10 22.34 38,744 -0.07(-0.33%)
Oct 08, 2018 22.28 22.41 21.98 22.41 82,927 +0.02(+0.08%)
Oct 05, 2018 22.47 22.60 22.33 22.39 55,356 -0.07(-0.33%)
Oct 04, 2018 22.54 22.68 22.30 22.47 79,075 -0.05(-0.21%)
Oct 03, 2018 22.84 22.84 22.43 22.51 191,796 -0.16(-0.70%)
Oct 02, 2018 22.74 22.90 22.65 22.67 57,383 +0.17(+0.75%)
Oct 01, 2018 22.66 22.66 22.41 22.50 191,617 -0.17(-0.74%)
Sep 28, 2018 22.58 22.83 22.53 22.67 327,008 +0.09(+0.41%)
Sep 27, 2018 22.66 22.68 22.49 22.58 56,938 -0.12(-0.54%)
Sep 26, 2018 22.95 23.04 22.60 22.70 150,547 -0.34(-1.46%)
Sep 25, 2018 23.20 23.31 22.97 23.04 93,845 +0.11(+0.49%)
Sep 24, 2018 23.30 23.45 22.91 22.93 601,112 -0.18(-0.77%)
Sep 21, 2018 23.13 23.30 22.98 23.10 233,500 -0.32(-1.36%)
Sep 20, 2018 23.36 23.71 23.21 23.42 115,867 +0.26(+1.13%)
Sep 19, 2018 22.75 23.26 22.71 23.16 111,938 +0.59(+2.61%)
Sep 18, 2018 22.54 22.71 22.38 22.57 66,062 +0.03(+0.12%)
Sep 17, 2018 22.23 22.55 22.11 22.54 69,818 +0.46(+2.08%)
Sep 14, 2018 22.29 22.36 22.08 22.08 43,280 -0.12(-0.55%)
Sep 13, 2018 22.62 22.74 22.19 22.21 87,856 -0.22(-1.00%)
Sep 12, 2018 21.66 22.50 21.53 22.43 104,690 +0.72(+3.32%)
Sep 11, 2018 21.62 21.73 21.24 21.71 222,266 -0.09(-0.43%)
Sep 10, 2018 22.16 22.16 21.76 21.80 393,202 -0.25(-1.15%)
Sep 07, 2018 22.19 22.33 21.94 22.06 95,217 -0.25(-1.13%)
Sep 06, 2018 22.48 22.64 22.20 22.31 71,312 +0.11(+0.51%)
Sep 05, 2018 22.27 22.30 22.04 22.20 53,801 -0.06(-0.25%)
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.