Skip to main content

GX Silver Miners ETF (NY: SIL )

27.56 +0.69 (+2.57%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.93 27.25 26.32 26.50 379,251 -0.93(-3.40%)
Sep 27, 2019 27.58 27.78 27.12 27.44 175,954 -0.53(-1.89%)
Sep 26, 2019 28.37 28.55 27.89 27.97 205,427 -0.20(-0.70%)
Sep 25, 2019 29.26 29.26 27.96 28.16 368,080 -1.25(-4.26%)
Sep 24, 2019 28.86 29.45 28.58 29.42 359,638 +0.38(+1.30%)
Sep 23, 2019 28.47 29.11 28.47 29.04 515,146 +0.84(+2.98%)
Sep 20, 2019 27.91 28.21 27.66 28.20 266,105 +0.48(+1.73%)
Sep 19, 2019 27.69 27.86 27.53 27.72 98,210 +0.19(+0.69%)
Sep 18, 2019 28.13 28.13 26.97 27.53 300,187 -0.57(-2.01%)
Sep 17, 2019 27.51 28.15 27.35 28.10 197,544 +0.62(+2.26%)
Sep 16, 2019 27.48 27.74 27.01 27.47 259,536 +0.46(+1.71%)
Sep 13, 2019 27.77 28.09 27.00 27.01 458,710 -0.80(-2.88%)
Sep 12, 2019 28.66 28.94 27.77 27.81 385,835 -0.34(-1.21%)
Sep 11, 2019 27.82 28.49 27.82 28.15 309,032 +0.39(+1.39%)
Sep 10, 2019 27.55 28.08 27.25 27.77 352,380 +0.17(+0.61%)
Sep 09, 2019 28.19 28.35 27.32 27.60 475,523 -0.54(-1.91%)
Sep 06, 2019 28.99 29.34 28.10 28.13 515,983 -0.86(-2.96%)
Sep 05, 2019 29.82 29.91 28.65 28.99 1,012,794 -1.39(-4.56%)
Sep 04, 2019 30.08 30.42 29.99 30.38 763,573 +0.40(+1.32%)
Sep 03, 2019 29.54 30.30 29.54 29.98 760,393 +0.88(+3.01%)
Aug 30, 2019 28.82 29.41 28.80 29.11 396,241 +0.17(+0.59%)
Aug 29, 2019 29.68 29.79 28.61 28.94 789,133 -0.62(-2.11%)
Aug 28, 2019 29.60 29.96 29.12 29.56 770,268 +0.18(+0.61%)
Aug 27, 2019 28.34 29.46 28.34 29.38 953,550 +1.33(+4.74%)
Aug 26, 2019 28.28 28.48 27.92 28.05 537,406 +0.01(+0.03%)
Aug 23, 2019 27.20 28.10 27.20 28.04 533,589 +1.07(+3.95%)
Aug 22, 2019 27.09 27.25 26.98 26.98 207,709 -0.22(-0.80%)
Aug 21, 2019 27.03 27.31 26.93 27.19 205,780 +0.12(+0.45%)
Aug 20, 2019 26.40 27.23 26.34 27.07 300,159 +0.79(+3.01%)
Aug 19, 2019 26.04 26.60 25.79 26.28 491,388 -0.31(-1.17%)
Aug 16, 2019 26.80 26.95 26.44 26.59 365,483 -0.36(-1.33%)
Aug 15, 2019 26.77 27.11 26.51 26.95 316,492 +0.18(+0.67%)
Aug 14, 2019 27.47 27.52 26.71 26.77 597,946 -0.19(-0.70%)
Aug 13, 2019 28.10 28.10 26.49 26.96 906,946 -0.73(-2.62%)
Aug 12, 2019 28.02 28.19 27.53 27.68 379,968 -0.09(-0.34%)
Aug 09, 2019 27.85 28.17 27.73 27.78 560,422 -0.31(-1.11%)
Aug 08, 2019 27.16 28.24 26.95 28.09 1,671,337 +0.78(+2.87%)
Aug 07, 2019 27.64 27.98 27.20 27.31 1,122,480 +0.43(+1.61%)
Aug 06, 2019 26.71 27.01 26.57 26.87 574,930 +0.16(+0.60%)
Aug 05, 2019 26.79 27.33 26.67 26.71 668,719 +0.65(+2.50%)
Aug 02, 2019 26.41 26.59 25.98 26.06 404,938 -0.57(-2.12%)
Aug 01, 2019 25.27 26.74 25.00 26.63 661,514 +0.91(+3.56%)
Jul 31, 2019 26.78 26.80 25.67 25.71 803,041 -1.24(-4.62%)
Jul 30, 2019 26.97 27.18 26.72 26.96 414,727 -0.15(-0.56%)
Jul 29, 2019 26.82 27.14 26.55 27.11 301,224 +0.31(+1.16%)
Jul 26, 2019 27.02 27.19 26.64 26.80 308,423 -0.22(-0.80%)
Jul 25, 2019 27.74 27.74 26.89 27.01 474,844 -0.80(-2.88%)
Jul 24, 2019 27.40 27.83 27.37 27.81 441,267 +0.75(+2.79%)
Jul 23, 2019 27.42 27.64 26.90 27.06 593,424 -0.36(-1.31%)
Jul 22, 2019 27.24 27.55 27.11 27.42 818,628 +0.42(+1.57%)
Jul 19, 2019 27.49 27.78 26.82 26.99 1,185,117 -0.54(-1.95%)
Jul 18, 2019 26.73 27.60 26.40 27.53 953,836 +0.83(+3.11%)
Jul 17, 2019 25.72 26.75 25.72 26.70 698,905 +1.18(+4.62%)
Jul 16, 2019 25.00 25.74 24.92 25.52 621,844 +0.44(+1.77%)
Jul 15, 2019 24.88 24.92 24.65 25.08 185,290 +0.26(+1.06%)
Jul 12, 2019 24.65 24.90 24.61 24.82 128,757 +0.21(+0.84%)
Jul 11, 2019 24.99 24.99 24.39 24.61 169,976 -0.30(-1.21%)
Jul 10, 2019 24.83 24.94 24.52 24.91 280,165 +0.42(+1.73%)
Jul 09, 2019 24.50 24.60 24.28 24.49 294,061 -0.13(-0.54%)
Jul 08, 2019 24.92 24.93 24.58 24.62 135,165 -0.22(-0.87%)
Jul 05, 2019 24.61 24.90 24.38 24.83 170,651 -0.24(-0.94%)
Jul 03, 2019 25.12 25.26 24.95 25.07 111,999 -0.05(-0.19%)
Jul 02, 2019 24.63 25.15 24.45 25.12 268,126 +0.78(+3.22%)
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.