Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.73 30.15 29.52 29.93 204,459 +0.21(+0.71%)
Jan 30, 2020 29.90 29.96 29.42 29.72 158,303 +0.01(+0.03%)
Jan 29, 2020 29.16 29.73 29.05 29.71 102,526 +0.56(+1.91%)
Jan 28, 2020 29.58 29.87 29.06 29.16 304,248 -0.81(-2.70%)
Jan 27, 2020 30.88 30.96 29.87 29.96 234,866 -0.63(-2.05%)
Jan 24, 2020 30.04 30.59 29.94 30.59 198,537 +0.48(+1.60%)
Jan 23, 2020 30.05 30.51 29.98 30.11 109,805 -0.15(-0.51%)
Jan 22, 2020 30.20 30.45 30.09 30.26 127,854 +0.15(+0.51%)
Jan 21, 2020 29.75 30.15 29.48 30.11 236,041 +0.20(+0.68%)
Jan 17, 2020 30.48 30.59 29.74 29.91 201,342 -0.46(-1.52%)
Jan 16, 2020 30.35 30.44 30.05 30.37 157,615 -0.06(-0.19%)
Jan 15, 2020 30.24 30.54 29.91 30.43 243,656 +0.44(+1.48%)
Jan 14, 2020 29.47 29.99 29.36 29.98 233,559 +0.36(+1.20%)
Jan 13, 2020 30.00 30.00 29.54 29.63 174,858 -0.40(-1.35%)
Jan 10, 2020 29.86 30.28 29.70 30.03 392,919 +0.35(+1.17%)
Jan 09, 2020 29.91 30.10 29.51 29.68 262,325 -0.53(-1.75%)
Jan 08, 2020 31.38 31.50 30.15 30.21 563,706 -1.16(-3.71%)
Jan 07, 2020 31.11 31.45 30.80 31.38 216,584 +0.27(+0.87%)
Jan 06, 2020 32.00 32.13 31.00 31.11 386,907 -0.36(-1.13%)
Jan 03, 2020 32.14 32.14 31.31 31.47 205,186 -0.24(-0.76%)
Jan 02, 2020 32.12 32.24 31.47 31.71 301,654 -0.23(-0.72%)
Dec 31, 2019 32.25 32.49 31.82 31.94 241,133 -0.02(-0.06%)
Dec 30, 2019 31.46 32.12 31.43 31.96 326,231 +0.72(+2.31%)
Dec 27, 2019 31.56 31.71 31.18 31.24 315,814 -0.44(-1.38%)
Dec 26, 2019 31.54 31.97 31.27 31.67 514,205 +0.46(+1.46%)
Dec 24, 2019 30.32 31.22 30.32 31.22 503,284 +1.05(+3.47%)
Dec 23, 2019 29.07 30.19 28.92 30.17 350,432 +1.25(+4.34%)
Dec 20, 2019 29.55 29.75 28.92 28.92 199,988 -0.49(-1.68%)
Dec 19, 2019 29.53 29.53 29.18 29.41 85,738 -0.12(-0.42%)
Dec 18, 2019 29.30 29.55 29.03 29.53 107,928 +0.19(+0.65%)
Dec 17, 2019 29.55 29.58 29.32 29.34 177,338 -0.25(-0.84%)
Dec 16, 2019 29.70 29.95 29.51 29.59 192,541 -0.15(-0.51%)
Dec 13, 2019 29.36 29.81 29.36 29.74 128,240 +0.32(+1.10%)
Dec 12, 2019 29.58 29.96 29.11 29.42 244,349 -0.05(-0.16%)
Dec 11, 2019 28.77 29.43 28.77 29.47 320,197 +0.76(+2.65%)
Dec 10, 2019 28.52 28.71 28.41 28.71 185,885 +0.31(+1.10%)
Dec 09, 2019 28.54 28.64 28.37 28.39 158,800 -0.08(-0.27%)
Dec 06, 2019 28.98 29.02 28.44 28.47 267,843 -0.94(-3.20%)
Dec 05, 2019 29.04 29.66 29.03 29.41 202,139 +0.29(+1.01%)
Dec 04, 2019 29.09 29.29 28.72 29.12 217,974 +0.03(+0.10%)
Dec 03, 2019 28.77 29.14 28.76 29.09 196,585 +0.77(+2.72%)
Dec 02, 2019 28.11 28.37 27.98 28.32 163,487 +0.09(+0.30%)
Nov 29, 2019 27.68 28.32 27.65 28.23 75,745 +0.54(+1.96%)
Nov 27, 2019 27.81 27.83 27.40 27.69 197,042 -0.34(-1.22%)
Nov 26, 2019 27.38 28.03 27.37 28.03 125,339 +0.67(+2.43%)
Nov 25, 2019 27.47 27.85 27.34 27.37 178,823 -0.30(-1.10%)
Nov 22, 2019 28.04 28.04 27.57 27.67 222,396 -0.26(-0.92%)
Nov 21, 2019 28.46 28.54 27.91 27.93 123,577 -0.70(-2.46%)
Nov 20, 2019 28.50 28.78 28.32 28.63 100,589 +0.03(+0.10%)
Nov 19, 2019 28.73 28.99 28.58 28.60 83,258 -0.20(-0.69%)
Nov 18, 2019 28.31 28.89 28.01 28.80 209,696 +0.65(+2.30%)
Nov 15, 2019 28.16 28.42 28.12 28.16 68,907 -0.16(-0.57%)
Nov 14, 2019 28.33 28.43 28.10 28.32 88,906 +0.00(+0.00%)
Nov 13, 2019 28.40 28.55 28.28 28.32 108,126 +0.20(+0.71%)
Nov 12, 2019 28.01 28.19 27.51 28.12 203,185 +0.04(+0.14%)
Nov 11, 2019 27.99 28.22 27.79 28.08 98,148 +0.09(+0.31%)
Nov 08, 2019 27.72 28.25 27.71 27.99 171,583 -0.06(-0.20%)
Nov 07, 2019 28.36 28.50 27.67 28.05 238,905 -0.49(-1.73%)
Nov 06, 2019 28.41 28.74 28.23 28.55 116,768 +0.20(+0.70%)
Nov 05, 2019 28.30 28.41 28.07 28.35 176,030 -0.40(-1.39%)
Nov 04, 2019 29.07 29.17 28.58 28.74 303,615 -0.36(-1.24%)
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.