Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 22.48 22.64 22.02 22.25 213,935 -0.83(-3.61%)
Aug 31, 2018 23.09 23.09 23.09 0 -0.10(-0.44%)
Aug 30, 2018 23.38 23.38 23.12 23.19 79,249 -0.58(-2.44%)
Aug 29, 2018 23.50 23.77 23.41 23.77 39,754 +0.22(+0.91%)
Aug 28, 2018 24.16 24.27 23.52 23.55 102,495 -0.51(-2.10%)
Aug 27, 2018 23.77 24.14 23.71 24.06 133,451 +0.47(+1.98%)
Aug 24, 2018 23.14 23.78 23.11 23.59 185,732 +0.97(+4.30%)
Aug 23, 2018 23.23 23.23 22.62 22.62 176,626 -0.85(-3.63%)
Aug 22, 2018 23.49 23.61 23.37 23.47 41,450 +0.04(+0.16%)
Aug 21, 2018 23.25 23.49 23.11 23.43 61,306 +0.22(+0.97%)
Aug 20, 2018 23.04 23.30 22.97 23.21 191,820 +0.27(+1.18%)
Aug 17, 2018 22.44 23.03 22.42 22.94 116,269 +0.59(+2.64%)
Aug 16, 2018 22.85 23.07 22.31 22.35 104,391 -0.23(-1.04%)
Aug 15, 2018 23.45 23.68 22.53 22.58 222,459 -1.37(-5.71%)
Aug 14, 2018 24.06 24.24 23.91 23.95 66,416 -0.06(-0.23%)
Aug 13, 2018 24.73 24.79 23.88 24.00 167,820 -0.81(-3.28%)
Aug 10, 2018 24.91 25.08 24.80 24.82 49,158 -0.40(-1.60%)
Aug 09, 2018 25.02 25.41 25.02 25.22 91,603 +0.15(+0.60%)
Aug 08, 2018 25.12 25.23 24.83 25.07 137,288 -0.05(-0.19%)
Aug 07, 2018 25.43 25.56 25.08 25.12 94,644 -0.06(-0.22%)
Aug 06, 2018 25.22 25.41 25.13 25.17 74,973 -0.31(-1.21%)
Aug 03, 2018 25.35 25.68 25.35 25.48 264,064 +0.31(+1.23%)
Aug 02, 2018 25.36 25.47 25.07 25.17 96,292 -0.33(-1.28%)
Aug 01, 2018 25.79 25.91 25.50 25.50 49,139 -0.45(-1.73%)
Jul 31, 2018 25.64 26.11 25.64 25.95 132,366 +0.36(+1.43%)
Jul 30, 2018 25.73 25.80 25.53 25.58 30,937 -0.18(-0.69%)
Jul 27, 2018 25.94 26.04 25.66 25.76 61,127 -0.16(-0.61%)
Jul 26, 2018 26.33 26.35 25.91 25.92 94,704 -0.65(-2.43%)
Jul 25, 2018 26.40 26.57 26.19 26.57 68,713 +0.15(+0.57%)
Jul 24, 2018 26.20 26.54 26.18 26.42 62,344 +0.53(+2.06%)
Jul 23, 2018 25.97 26.10 25.84 25.88 245,888 -0.40(-1.53%)
Jul 20, 2018 26.11 26.41 26.11 26.29 53,462 +0.35(+1.33%)
Jul 19, 2018 25.94 26.28 25.86 25.94 329,207 -0.53(-2.01%)
Jul 18, 2018 26.29 26.63 26.02 26.47 188,242 +0.01(+0.04%)
Jul 17, 2018 26.44 26.63 26.44 26.46 58,634 -0.10(-0.39%)
Jul 16, 2018 26.77 26.79 26.48 26.57 103,035 -0.18(-0.66%)
Jul 13, 2018 26.65 26.92 26.50 26.74 51,143 -0.25(-0.94%)
Jul 12, 2018 26.96 27.13 26.89 27.00 27,129 +0.35(+1.30%)
Jul 11, 2018 27.32 27.51 26.61 26.65 110,531 -0.87(-3.16%)
Jul 10, 2018 27.52 27.70 27.47 27.52 39,338 -0.16(-0.57%)
Jul 09, 2018 27.75 28.03 27.56 27.68 67,433 +0.12(+0.44%)
Jul 06, 2018 27.22 27.60 26.98 27.56 93,433 +0.21(+0.75%)
Jul 05, 2018 27.31 27.50 27.29 27.35 110,381 +0.11(+0.41%)
Jul 03, 2018 27.24 27.24 27.24 0 +0.46(+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.