Skip to main content

GX Silver Miners ETF (NY: SIL )

28.28 +0.11 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.30 23.30 23.02 23.07 81,839 -0.43(-1.83%)
Oct 30, 2018 23.42 23.78 23.26 23.50 61,706 -0.07(-0.30%)
Oct 29, 2018 23.78 24.05 23.47 23.57 65,877 -0.34(-1.42%)
Oct 26, 2018 24.00 24.32 23.80 23.91 74,900 -0.21(-0.87%)
Oct 25, 2018 24.70 24.70 24.03 24.12 60,020 -0.55(-2.23%)
Oct 24, 2018 25.11 25.11 24.61 24.67 252,417 -0.53(-2.10%)
Oct 23, 2018 25.61 25.68 25.10 25.20 113,075 +0.27(+1.08%)
Oct 22, 2018 25.03 25.06 24.62 24.93 278,414 -0.13(-0.52%)
Oct 19, 2018 25.18 25.42 25.05 25.06 475,800 -0.06(-0.24%)
Oct 18, 2018 25.28 25.43 25.05 25.12 68,044 -0.25(-0.99%)
Oct 17, 2018 25.41 25.69 25.20 25.37 55,952 -0.04(-0.16%)
Oct 16, 2018 25.48 25.68 25.21 25.41 85,492 +0.25(+0.99%)
Oct 15, 2018 25.06 25.41 24.98 25.16 108,708 +0.37(+1.49%)
Oct 12, 2018 24.79 24.89 24.45 24.79 180,400 +0.16(+0.65%)
Oct 11, 2018 24.00 24.70 23.81 24.63 117,837 +0.97(+4.12%)
Oct 10, 2018 23.80 23.80 23.34 23.66 58,747 -0.21(-0.90%)
Oct 09, 2018 23.83 23.92 23.62 23.87 36,255 -0.08(-0.33%)
Oct 08, 2018 23.81 23.95 23.49 23.95 77,600 +0.02(+0.08%)
Oct 05, 2018 24.01 24.15 23.86 23.93 51,800 -0.08(-0.33%)
Oct 04, 2018 24.09 24.24 23.83 24.01 73,995 -0.05(-0.21%)
Oct 03, 2018 24.41 24.41 23.97 24.06 179,475 -0.17(-0.70%)
Oct 02, 2018 24.30 24.48 24.20 24.23 53,697 +0.18(+0.75%)
Oct 01, 2018 24.22 24.22 23.95 24.05 179,307 -0.18(-0.74%)
Sep 28, 2018 24.13 24.40 24.08 24.23 306,000 +0.10(+0.41%)
Sep 27, 2018 24.22 24.24 24.03 24.13 53,281 -0.13(-0.54%)
Sep 26, 2018 24.53 24.62 24.15 24.26 140,876 -0.36(-1.46%)
Sep 25, 2018 24.79 24.91 24.55 24.62 87,817 +0.12(+0.49%)
Sep 24, 2018 24.90 25.06 24.48 24.50 562,495 -0.19(-0.77%)
Sep 21, 2018 24.72 24.90 24.56 24.69 218,500 -0.34(-1.36%)
Sep 20, 2018 24.96 25.34 24.80 25.03 108,424 +0.28(+1.13%)
Sep 19, 2018 24.31 24.86 24.27 24.75 104,747 +0.63(+2.61%)
Sep 18, 2018 24.09 24.27 23.92 24.12 61,818 +0.03(+0.12%)
Sep 17, 2018 23.76 24.10 23.63 24.09 65,333 +0.49(+2.08%)
Sep 14, 2018 23.82 23.90 23.60 23.60 40,500 -0.13(-0.55%)
Sep 13, 2018 24.17 24.30 23.71 23.73 82,212 -0.24(-1.00%)
Sep 12, 2018 23.15 24.05 23.01 23.97 97,965 +0.77(+3.32%)
Sep 11, 2018 23.10 23.23 22.70 23.20 207,987 -0.10(-0.43%)
Sep 10, 2018 23.68 23.68 23.25 23.30 367,942 -0.27(-1.15%)
Sep 07, 2018 23.71 23.86 23.45 23.57 89,100 -0.27(-1.13%)
Sep 06, 2018 24.02 24.19 23.72 23.84 66,731 +0.12(+0.51%)
Sep 05, 2018 23.80 23.83 23.55 23.72 50,345 -0.06(-0.25%)
Sep 04, 2018 24.02 24.19 23.53 23.78 200,192 -0.89(-3.61%)
Aug 31, 2018 24.67 24.67 24.67 0 -0.11(-0.44%)
Aug 30, 2018 24.99 24.99 24.71 24.78 74,158 -0.62(-2.44%)
Aug 29, 2018 25.11 25.40 25.02 25.40 37,201 +0.23(+0.91%)
Aug 28, 2018 25.82 25.94 25.13 25.17 95,911 -0.54(-2.10%)
Aug 27, 2018 25.40 25.80 25.34 25.71 124,878 +0.50(+1.98%)
Aug 24, 2018 24.73 25.41 24.70 25.21 173,800 +1.04(+4.30%)
Aug 23, 2018 24.83 24.83 24.17 24.17 165,279 -0.91(-3.63%)
Aug 22, 2018 25.10 25.23 24.98 25.08 38,788 +0.04(+0.16%)
Aug 21, 2018 24.85 25.10 24.70 25.04 57,368 +0.24(+0.97%)
Aug 20, 2018 24.62 24.90 24.55 24.80 179,497 +0.29(+1.18%)
Aug 17, 2018 23.98 24.61 23.96 24.51 108,800 +0.63(+2.64%)
Aug 16, 2018 24.42 24.65 23.84 23.88 97,685 -0.25(-1.04%)
Aug 15, 2018 25.06 25.31 24.08 24.13 208,168 -1.46(-5.71%)
Aug 14, 2018 25.71 25.90 25.55 25.59 62,150 -0.06(-0.23%)
Aug 13, 2018 26.43 26.49 25.52 25.65 157,039 -0.87(-3.28%)
Aug 10, 2018 26.62 26.80 26.50 26.52 46,000 -0.43(-1.60%)
Aug 09, 2018 26.74 27.16 26.74 26.95 85,719 +0.16(+0.60%)
Aug 08, 2018 26.84 26.96 26.53 26.79 128,469 -0.05(-0.19%)
Aug 07, 2018 27.18 27.32 26.80 26.84 88,564 -0.06(-0.22%)
Aug 06, 2018 26.95 27.15 26.86 26.90 70,157 -0.33(-1.21%)
Aug 03, 2018 27.09 27.44 27.09 27.23 247,100 +0.33(+1.23%)
Aug 02, 2018 27.10 27.21 26.79 26.90 90,106 -0.35(-1.28%)
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.