Skip to main content

Gx Silver Miners ETF (NY: SIL )

27.61 +0.42 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.55 46.82 46.06 46.71 681,546 +0.97(+2.11%)
Jul 30, 2020 45.92 46.72 44.97 45.75 945,821 -1.71(-3.60%)
Jul 29, 2020 47.79 48.18 46.40 47.46 1,103,992 -0.13(-0.26%)
Jul 28, 2020 47.39 48.41 46.92 47.58 1,257,295 -0.72(-1.50%)
Jul 27, 2020 47.83 48.75 47.66 48.31 2,447,268 +2.98(+6.57%)
Jul 24, 2020 44.45 45.57 44.20 45.33 1,208,384 +1.36(+3.10%)
Jul 23, 2020 45.04 45.63 43.04 43.97 1,505,676 -1.21(-2.67%)
Jul 22, 2020 44.54 45.41 44.06 45.18 1,934,352 +2.11(+4.89%)
Jul 21, 2020 43.32 44.03 42.82 43.07 1,869,142 +1.38(+3.31%)
Jul 20, 2020 40.55 41.96 40.34 41.69 987,341 +1.93(+4.86%)
Jul 17, 2020 38.89 39.84 38.64 39.75 971,095 +1.52(+3.97%)
Jul 16, 2020 38.61 39.10 37.88 38.24 480,249 -0.82(-2.10%)
Jul 15, 2020 38.75 39.25 37.90 39.06 647,492 +0.74(+1.94%)
Jul 14, 2020 37.11 38.41 36.63 38.31 439,132 +1.09(+2.93%)
Jul 13, 2020 39.11 39.47 37.12 37.22 773,575 -0.92(-2.41%)
Jul 10, 2020 38.43 38.63 37.71 38.14 441,980 +0.08(+0.20%)
Jul 09, 2020 38.41 38.89 37.16 38.06 1,191,150 +0.13(+0.33%)
Jul 08, 2020 37.07 38.03 37.06 37.94 1,249,989 +1.62(+4.47%)
Jul 07, 2020 35.56 36.62 35.47 36.31 899,636 +0.68(+1.90%)
Jul 06, 2020 35.95 36.10 35.20 35.64 565,574 +0.64(+1.82%)
Jul 02, 2020 35.45 35.95 34.99 35.00 528,493 -0.54(-1.52%)
Jul 01, 2020 35.86 35.93 34.60 35.54 658,014 -0.23(-0.65%)
Jun 30, 2020 34.50 35.83 34.08 35.77 585,300 +1.30(+3.78%)
Jun 29, 2020 34.30 34.49 33.89 34.47 221,198 +0.34(+0.99%)
Jun 26, 2020 33.87 34.27 33.02 34.13 291,209 +0.05(+0.14%)
Jun 25, 2020 33.83 34.13 33.22 34.08 262,650 +0.36(+1.06%)
Jun 24, 2020 34.59 34.88 33.39 33.73 644,198 -1.12(-3.20%)
Jun 23, 2020 34.90 35.37 34.52 34.84 426,421 +0.63(+1.83%)
Jun 22, 2020 33.56 34.63 33.45 34.22 830,920 +1.51(+4.62%)
Jun 19, 2020 32.15 33.27 32.10 32.71 449,020 +0.97(+3.06%)
Jun 18, 2020 32.19 32.44 31.64 31.73 198,987 -0.61(-1.88%)
Jun 17, 2020 32.48 32.71 32.12 32.34 339,804 +0.13(+0.39%)
Jun 16, 2020 33.37 33.68 32.10 32.22 424,457 -0.78(-2.36%)
Jun 15, 2020 31.42 33.26 30.74 33.00 534,451 +0.44(+1.36%)
Jun 12, 2020 32.96 33.40 32.20 32.55 472,396 +0.29(+0.90%)
Jun 11, 2020 35.21 35.21 31.91 32.26 980,379 -2.59(-7.43%)
Jun 10, 2020 33.63 34.96 32.74 34.85 705,526 +1.90(+5.75%)
Jun 09, 2020 33.39 33.78 32.90 32.96 282,733 -0.26(-0.78%)
Jun 08, 2020 32.94 33.27 32.46 33.22 577,099 +0.64(+1.98%)
Jun 05, 2020 32.58 32.67 31.71 32.57 652,649 -0.82(-2.45%)
Jun 04, 2020 33.58 33.89 33.11 33.39 504,914 +0.18(+0.55%)
Jun 03, 2020 33.54 33.68 32.76 33.21 772,495 -1.21(-3.52%)
Jun 02, 2020 36.24 36.24 34.27 34.42 902,159 -1.70(-4.72%)
Jun 01, 2020 35.12 36.13 34.89 36.12 660,593 +1.31(+3.76%)
May 29, 2020 34.77 34.99 34.35 34.81 933,261 +1.03(+3.05%)
May 28, 2020 34.20 34.79 33.60 33.79 503,867 +0.35(+1.04%)
May 27, 2020 32.82 33.57 32.21 33.44 769,546 +0.04(+0.12%)
May 26, 2020 34.85 34.89 33.34 33.40 597,727 -1.26(-3.64%)
May 22, 2020 35.23 35.58 34.63 34.66 493,486 -0.07(-0.19%)
May 21, 2020 35.38 35.43 34.03 34.73 744,601 -1.27(-3.53%)
May 20, 2020 35.97 36.27 35.43 36.00 966,076 +0.47(+1.33%)
May 19, 2020 35.28 35.98 34.75 35.53 1,095,644 +0.90(+2.58%)
May 18, 2020 35.20 35.41 34.18 34.63 1,508,164 +0.78(+2.30%)
May 15, 2020 32.59 33.94 32.40 33.85 1,516,614 +2.22(+7.03%)
May 14, 2020 30.74 31.71 30.38 31.63 388,158 +0.65(+2.11%)
May 13, 2020 31.10 31.55 30.27 30.97 481,824 +0.22(+0.72%)
May 12, 2020 31.29 31.85 30.62 30.75 403,613 -0.31(-0.99%)
May 11, 2020 31.72 32.02 30.73 31.06 467,178 -0.87(-2.71%)
May 08, 2020 32.17 32.61 31.77 31.93 407,983 +0.07(+0.21%)
May 07, 2020 31.00 32.24 30.70 31.86 501,030 +1.28(+4.19%)
May 06, 2020 31.06 31.26 30.48 30.58 200,914 -0.90(-2.84%)
May 05, 2020 31.08 31.66 30.59 31.48 285,707 +0.38(+1.21%)
May 04, 2020 30.85 31.16 30.63 31.10 317,561 +0.32(+1.03%)
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.