Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.44 44.44 44.44 557,929 -0.85(-1.87%)
Dec 30, 2020 43.94 45.29 43.85 45.29 557,929 +1.61(+3.69%)
Dec 29, 2020 43.99 44.43 43.42 43.68 357,050 -0.01(-0.02%)
Dec 28, 2020 44.43 44.91 43.52 43.69 510,785 +0.19(+0.44%)
Dec 24, 2020 43.10 43.59 42.89 43.50 158,058 +0.40(+0.93%)
Dec 23, 2020 42.77 43.32 42.55 43.09 208,936 +0.78(+1.83%)
Dec 22, 2020 43.92 43.92 41.94 42.32 647,229 -1.74(-3.96%)
Dec 21, 2020 43.61 44.46 43.14 44.06 1,249,395 +0.70(+1.61%)
Dec 18, 2020 44.34 44.34 43.29 43.36 532,807 -1.12(-2.52%)
Dec 17, 2020 43.77 44.73 43.77 44.48 690,245 +1.96(+4.62%)
Dec 16, 2020 41.48 42.56 41.27 42.52 629,593 +1.49(+3.62%)
Dec 15, 2020 39.93 41.11 39.93 41.03 245,841 +1.79(+4.57%)
Dec 14, 2020 40.19 40.55 39.18 39.24 256,154 -0.96(-2.38%)
Dec 11, 2020 40.62 40.85 40.07 40.20 174,020 -0.30(-0.73%)
Dec 10, 2020 40.29 41.14 40.26 40.50 170,421 +0.32(+0.79%)
Dec 09, 2020 41.38 41.40 39.76 40.18 343,570 -1.42(-3.41%)
Dec 08, 2020 41.77 41.84 41.41 41.60 375,670 -0.10(-0.23%)
Dec 07, 2020 40.12 42.03 39.79 41.70 481,779 +1.36(+3.37%)
Dec 04, 2020 40.72 41.02 40.28 40.33 244,651 -0.34(-0.82%)
Dec 03, 2020 41.22 41.49 40.37 40.67 339,714 -0.22(-0.54%)
Dec 02, 2020 40.47 41.01 40.14 40.89 687,256 +0.35(+0.87%)
Dec 01, 2020 39.95 40.63 39.39 40.54 982,841 +2.24(+5.86%)
Nov 30, 2020 37.98 38.47 37.35 38.29 446,253 +0.01(+0.03%)
Nov 27, 2020 37.54 38.32 37.49 38.28 178,715 +0.17(+0.45%)
Nov 25, 2020 38.10 38.55 37.86 38.11 600,621 +0.34(+0.89%)
Nov 24, 2020 37.50 38.02 37.28 37.77 726,857 -0.61(-1.60%)
Nov 23, 2020 39.83 39.92 38.34 38.39 845,665 -1.50(-3.77%)
Nov 20, 2020 40.23 40.64 39.89 39.89 215,021 +0.11(+0.27%)
Nov 19, 2020 39.41 39.93 39.39 39.79 409,211 -0.19(-0.48%)
Nov 18, 2020 41.22 41.34 39.98 39.98 637,418 -1.30(-3.16%)
Nov 17, 2020 41.70 41.74 41.04 41.28 246,983 -0.70(-1.67%)
Nov 16, 2020 42.13 42.39 41.70 41.98 280,134 -0.26(-0.61%)
Nov 13, 2020 42.51 42.64 41.99 42.24 184,140 +0.63(+1.52%)
Nov 12, 2020 41.87 42.60 41.49 41.61 587,401 +0.35(+0.86%)
Nov 11, 2020 41.22 41.45 40.93 41.25 178,399 -0.39(-0.94%)
Nov 10, 2020 43.08 43.14 41.55 41.65 423,386 -1.11(-2.60%)
Nov 09, 2020 43.97 44.11 42.16 42.76 766,336 -3.45(-7.47%)
Nov 06, 2020 45.98 46.44 45.46 46.21 549,395 +0.81(+1.79%)
Nov 05, 2020 43.26 45.52 43.26 45.39 983,410 +3.86(+9.30%)
Nov 04, 2020 42.53 42.60 41.43 41.53 250,794 -1.04(-2.43%)
Nov 03, 2020 42.40 42.82 42.00 42.57 483,010 +0.87(+2.09%)
Nov 02, 2020 41.22 41.74 40.62 41.70 210,161 +1.16(+2.86%)
Oct 30, 2020 40.28 40.54 39.21 40.54 298,484 +0.53(+1.32%)
Oct 29, 2020 39.31 40.25 39.30 40.01 282,970 +0.34(+0.85%)
Oct 28, 2020 41.28 41.43 39.49 39.67 845,895 -3.29(-7.65%)
Oct 27, 2020 42.47 43.06 42.40 42.96 211,333 +0.56(+1.31%)
Oct 26, 2020 42.85 43.46 42.28 42.40 346,682 -0.92(-2.12%)
Oct 23, 2020 43.53 43.58 42.84 43.32 124,673 -0.19(-0.44%)
Oct 22, 2020 43.82 43.82 42.92 43.52 193,292 -0.54(-1.22%)
Oct 21, 2020 43.61 44.68 43.61 44.05 300,951 +0.75(+1.73%)
Oct 20, 2020 42.75 43.53 42.61 43.31 195,791 +0.62(+1.46%)
Oct 19, 2020 44.08 44.36 42.51 42.68 494,484 -0.95(-2.17%)
Oct 16, 2020 44.27 44.38 43.54 43.63 328,010 -0.33(-0.74%)
Oct 15, 2020 43.70 44.09 43.43 43.96 254,207 -0.50(-1.12%)
Oct 14, 2020 44.37 45.01 44.11 44.46 336,104 +0.60(+1.38%)
Oct 13, 2020 43.89 44.28 42.95 43.85 392,811 -0.60(-1.36%)
Oct 12, 2020 44.45 44.79 43.81 44.46 368,130 +0.12(+0.26%)
Oct 09, 2020 43.18 44.41 42.76 44.34 944,176 +2.30(+5.47%)
Oct 08, 2020 41.73 42.31 41.53 42.04 323,907 +0.63(+1.53%)
Oct 07, 2020 41.29 41.81 40.97 41.41 333,623 +0.61(+1.50%)
Oct 06, 2020 42.74 42.94 40.69 40.79 457,728 -1.93(-4.51%)
Oct 05, 2020 41.80 43.08 41.80 42.72 334,002 +1.02(+2.44%)
Oct 02, 2020 42.18 42.42 41.59 41.70 253,414 -0.70(-1.65%)
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.