Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.29 27.29 25.06 25.99 1,283,386 -2.29(-8.10%)
Feb 27, 2020 30.46 30.55 28.06 28.28 763,720 -1.91(-6.32%)
Feb 26, 2020 30.16 30.62 30.04 30.19 737,249 -0.11(-0.38%)
Feb 25, 2020 30.83 31.37 30.31 30.31 444,634 -0.80(-2.58%)
Feb 24, 2020 32.17 32.21 30.79 31.11 675,586 -0.50(-1.57%)
Feb 21, 2020 31.50 31.62 31.28 31.61 397,345 +0.53(+1.69%)
Feb 20, 2020 31.07 31.42 30.80 31.08 349,026 -0.12(-0.40%)
Feb 19, 2020 30.91 31.26 30.71 31.21 422,216 +0.69(+2.25%)
Feb 18, 2020 29.60 30.55 29.60 30.52 446,656 +1.10(+3.73%)
Feb 14, 2020 29.29 29.59 29.26 29.42 94,700 +0.19(+0.65%)
Feb 13, 2020 29.21 29.53 29.16 29.23 110,128 +0.15(+0.53%)
Feb 12, 2020 29.41 29.42 29.02 29.08 130,568 -0.47(-1.58%)
Feb 11, 2020 29.27 29.69 29.24 29.54 116,006 +0.21(+0.72%)
Feb 10, 2020 29.30 29.49 29.17 29.33 94,645 +0.12(+0.42%)
Feb 07, 2020 29.92 30.18 29.18 29.21 151,584 -0.61(-2.05%)
Feb 06, 2020 29.38 29.83 29.31 29.82 126,400 +0.79(+2.73%)
Feb 05, 2020 28.76 29.27 28.73 29.03 121,756 +0.27(+0.93%)
Feb 04, 2020 28.81 28.91 28.40 28.76 304,716 -0.34(-1.18%)
Feb 03, 2020 29.39 29.58 28.93 29.11 220,613 -0.58(-1.96%)
Jan 31, 2020 29.49 29.90 29.28 29.69 206,163 +0.21(+0.71%)
Jan 30, 2020 29.65 29.72 29.18 29.48 159,622 +0.01(+0.03%)
Jan 29, 2020 28.92 29.49 28.81 29.47 103,381 +0.55(+1.91%)
Jan 28, 2020 29.33 29.62 28.82 28.91 306,784 -0.80(-2.70%)
Jan 27, 2020 30.62 30.71 29.62 29.72 236,823 -0.62(-2.05%)
Jan 24, 2020 29.79 30.34 29.70 30.34 200,191 +0.48(+1.60%)
Jan 23, 2020 29.80 30.26 29.74 29.86 110,720 -0.15(-0.51%)
Jan 22, 2020 29.95 30.20 29.84 30.01 128,920 +0.15(+0.51%)
Jan 21, 2020 29.51 29.90 29.24 29.86 238,008 +0.20(+0.68%)
Jan 17, 2020 30.23 30.34 29.50 29.66 203,020 -0.46(-1.52%)
Jan 16, 2020 30.10 30.18 29.80 30.12 158,928 -0.06(-0.19%)
Jan 15, 2020 29.99 30.29 29.66 30.17 245,687 +0.44(+1.48%)
Jan 14, 2020 29.23 29.74 29.12 29.74 235,505 +0.35(+1.20%)
Jan 13, 2020 29.75 29.75 29.30 29.38 176,315 -0.40(-1.35%)
Jan 10, 2020 29.61 30.03 29.46 29.78 396,193 +0.34(+1.17%)
Jan 09, 2020 29.66 29.85 29.27 29.44 264,511 -0.53(-1.75%)
Jan 08, 2020 31.12 31.24 29.90 29.96 568,403 -1.15(-3.71%)
Jan 07, 2020 30.85 31.19 30.55 31.12 218,389 +0.27(+0.87%)
Jan 06, 2020 31.74 31.86 30.75 30.85 390,131 -0.35(-1.13%)
Jan 03, 2020 31.87 31.87 31.05 31.21 206,896 -0.24(-0.76%)
Jan 02, 2020 31.85 31.98 31.21 31.44 304,168 -0.23(-0.72%)
Dec 31, 2019 31.99 32.22 31.56 31.67 243,142 -0.02(-0.06%)
Dec 30, 2019 31.20 31.85 31.17 31.69 328,949 +0.71(+2.31%)
Dec 27, 2019 31.30 31.45 30.92 30.98 318,446 -0.43(-1.38%)
Dec 26, 2019 31.28 31.70 31.01 31.41 518,489 +0.45(+1.46%)
Dec 24, 2019 30.07 30.96 30.07 30.96 507,477 +1.04(+3.47%)
Dec 23, 2019 28.83 29.94 28.68 29.92 353,352 +1.24(+4.34%)
Dec 20, 2019 29.31 29.51 28.68 28.68 201,654 -0.49(-1.68%)
Dec 19, 2019 29.29 29.29 28.94 29.17 86,452 -0.12(-0.42%)
Dec 18, 2019 29.05 29.31 28.79 29.29 108,827 +0.19(+0.65%)
Dec 17, 2019 29.31 29.34 29.07 29.10 178,815 -0.25(-0.84%)
Dec 16, 2019 29.46 29.70 29.27 29.35 194,146 -0.15(-0.51%)
Dec 13, 2019 29.12 29.56 29.12 29.50 129,309 +0.32(+1.10%)
Dec 12, 2019 29.34 29.71 28.87 29.18 246,385 -0.05(-0.16%)
Dec 11, 2019 28.54 29.19 28.54 29.22 322,865 +0.75(+2.65%)
Dec 10, 2019 28.28 28.47 28.18 28.47 187,434 +0.31(+1.10%)
Dec 09, 2019 28.30 28.40 28.14 28.16 160,123 -0.08(-0.27%)
Dec 06, 2019 28.74 28.78 28.21 28.23 270,074 -0.93(-3.20%)
Dec 05, 2019 28.80 29.41 28.79 29.17 203,823 +0.29(+1.01%)
Dec 04, 2019 28.85 29.04 28.49 28.88 219,790 +0.03(+0.10%)
Dec 03, 2019 28.54 28.90 28.53 28.85 198,223 +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.