Skip to main content

GX Silver Miners ETF (NY: SIL )

26.21 -0.48 (-1.82%)
Streaming Delayed Price Updated: 2:08 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.86 26.86 26.39 26.40 77,000 -0.22(-0.83%)
Mar 28, 2019 27.17 27.17 26.51 26.62 104,957 -0.60(-2.20%)
Mar 27, 2019 27.51 27.51 27.21 27.22 75,326 -0.34(-1.23%)
Mar 26, 2019 27.57 27.66 27.38 27.56 76,886 -0.15(-0.54%)
Mar 25, 2019 27.43 27.79 27.40 27.71 105,906 +0.51(+1.88%)
Mar 22, 2019 27.20 27.47 27.12 27.20 54,400 -0.09(-0.33%)
Mar 21, 2019 27.13 27.38 26.86 27.29 67,063 +0.16(+0.59%)
Mar 20, 2019 26.71 27.25 26.28 27.13 111,881 +0.52(+1.95%)
Mar 19, 2019 26.73 26.80 26.52 26.61 95,830 +0.08(+0.30%)
Mar 18, 2019 26.85 26.95 26.45 26.53 50,200 -0.08(-0.30%)
Mar 15, 2019 26.41 26.86 26.39 26.61 42,700 +0.33(+1.26%)
Mar 14, 2019 26.63 26.71 26.24 26.28 164,514 -0.59(-2.20%)
Mar 13, 2019 26.91 27.06 26.68 26.87 86,118 +0.21(+0.79%)
Mar 12, 2019 26.35 26.78 26.35 26.66 89,479 +0.45(+1.72%)
Mar 11, 2019 26.37 26.38 26.01 26.21 127,180 -0.06(-0.23%)
Mar 08, 2019 25.94 26.35 25.84 26.27 66,600 +0.50(+1.94%)
Mar 07, 2019 25.72 25.94 25.55 25.77 46,292 +0.01(+0.04%)
Mar 06, 2019 26.25 26.40 25.72 25.76 125,519 -0.46(-1.75%)
Mar 05, 2019 26.15 26.31 25.90 26.22 193,640 +0.10(+0.38%)
Mar 04, 2019 26.00 26.12 25.75 26.12 149,121 +0.11(+0.42%)
Mar 01, 2019 26.81 26.86 26.00 26.01 109,400 -0.87(-3.24%)
Feb 28, 2019 27.24 27.24 26.71 26.88 53,515 -0.39(-1.43%)
Feb 27, 2019 27.67 27.77 27.10 27.27 220,815 -0.40(-1.45%)
Feb 26, 2019 27.70 27.72 27.17 27.67 70,306 -0.05(-0.18%)
Feb 25, 2019 27.80 28.01 27.70 27.72 60,529 +0.07(+0.25%)
Feb 22, 2019 27.55 28.19 27.55 27.65 157,200 +0.20(+0.73%)
Feb 21, 2019 27.47 27.57 27.15 27.45 138,847 -0.18(-0.65%)
Feb 20, 2019 27.75 28.14 27.55 27.63 180,095 -0.04(-0.14%)
Feb 19, 2019 27.00 27.71 27.00 27.67 214,741 +0.88(+3.28%)
Feb 15, 2019 26.60 26.84 26.38 26.79 75,100 +0.34(+1.29%)
Feb 14, 2019 26.20 26.51 26.20 26.45 71,304 +0.32(+1.22%)
Feb 13, 2019 26.39 26.59 26.09 26.13 58,321 -0.20(-0.76%)
Feb 12, 2019 26.50 26.55 26.20 26.33 154,124 -0.02(-0.08%)
Feb 11, 2019 26.52 26.69 26.32 26.35 63,544 -0.49(-1.83%)
Feb 08, 2019 26.52 26.95 26.52 26.84 86,400 +0.32(+1.21%)
Feb 07, 2019 26.84 26.95 26.51 26.52 72,788 -0.32(-1.19%)
Feb 06, 2019 26.96 27.27 26.60 26.84 130,949 -0.31(-1.14%)
Feb 05, 2019 26.99 27.15 26.91 27.15 50,556 +0.17(+0.63%)
Feb 04, 2019 26.61 27.14 26.55 26.98 87,644 +0.10(+0.37%)
Feb 01, 2019 26.92 26.98 26.66 26.88 88,000 -0.26(-0.96%)
Jan 31, 2019 27.10 27.27 26.94 27.14 140,419 +0.37(+1.38%)
Jan 30, 2019 26.19 27.20 26.18 26.77 208,727 +0.58(+2.21%)
Jan 29, 2019 25.90 26.23 25.87 26.19 104,608 +0.44(+1.71%)
Jan 28, 2019 25.50 25.75 25.49 25.75 219,586 +0.26(+1.02%)
Jan 25, 2019 24.85 25.50 24.66 25.49 84,600 +0.97(+3.96%)
Jan 24, 2019 24.41 24.68 24.41 24.52 42,696 -0.01(-0.04%)
Jan 23, 2019 24.35 24.71 24.35 24.53 49,776 +0.01(+0.04%)
Jan 22, 2019 24.69 24.69 24.18 24.52 167,553 -0.21(-0.85%)
Jan 18, 2019 24.95 25.03 24.65 24.73 120,700 -0.41(-1.63%)
Jan 17, 2019 25.04 25.16 24.84 25.14 73,098 -0.05(-0.20%)
Jan 16, 2019 25.07 25.32 25.04 25.19 37,103 +0.00(+0.00%)
Jan 15, 2019 25.70 25.95 25.09 25.19 200,725 -0.56(-2.17%)
Jan 14, 2019 26.04 26.16 25.65 25.75 128,771 -0.22(-0.85%)
Jan 11, 2019 26.09 26.18 25.88 25.97 179,800 -0.21(-0.80%)
Jan 10, 2019 26.45 26.54 26.04 26.18 88,201 -0.33(-1.24%)
Jan 09, 2019 26.01 26.51 26.01 26.51 97,671 +0.44(+1.69%)
Jan 08, 2019 25.83 26.10 25.50 26.07 50,564 +0.17(+0.66%)
Jan 07, 2019 26.14 26.25 25.75 25.90 167,742 -0.10(-0.38%)
Jan 04, 2019 25.94 26.17 25.58 26.00 157,300 +0.13(+0.50%)
Jan 03, 2019 25.69 25.98 25.32 25.87 202,230 +0.70(+2.78%)
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.