Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.46 25.62 25.31 25.50 149,473 +0.35(+1.38%)
Jan 30, 2019 24.60 25.55 24.59 25.15 222,185 +0.54(+2.21%)
Jan 29, 2019 24.33 24.64 24.30 24.60 111,353 +0.41(+1.71%)
Jan 28, 2019 23.96 24.19 23.95 24.19 233,745 +0.24(+1.02%)
Jan 25, 2019 23.34 23.96 23.17 23.95 90,055 +0.91(+3.96%)
Jan 24, 2019 22.93 23.18 22.93 23.03 45,449 -0.01(-0.04%)
Jan 23, 2019 22.88 23.21 22.88 23.04 52,985 +0.01(+0.04%)
Jan 22, 2019 23.19 23.19 22.72 23.03 178,357 -0.20(-0.85%)
Jan 18, 2019 23.44 23.51 23.16 23.23 128,482 -0.39(-1.63%)
Jan 17, 2019 23.52 23.63 23.34 23.62 77,811 -0.05(-0.20%)
Jan 16, 2019 23.55 23.79 23.52 23.66 39,495 +0.00(+0.00%)
Jan 15, 2019 24.14 24.38 23.57 23.66 213,668 -0.53(-2.17%)
Jan 14, 2019 24.46 24.58 24.10 24.19 137,074 -0.21(-0.85%)
Jan 11, 2019 24.51 24.59 24.31 24.40 191,393 -0.20(-0.80%)
Jan 10, 2019 24.85 24.93 24.46 24.59 93,888 -0.31(-1.24%)
Jan 09, 2019 24.43 24.90 24.43 24.90 103,968 +0.41(+1.69%)
Jan 08, 2019 24.27 24.52 23.96 24.49 53,824 +0.16(+0.66%)
Jan 07, 2019 24.56 24.66 24.19 24.33 178,558 -0.09(-0.38%)
Jan 04, 2019 24.37 24.58 24.03 24.43 167,442 +0.12(+0.50%)
Jan 03, 2019 24.13 24.41 23.78 24.30 215,270 +0.66(+2.78%)
Jan 02, 2019 23.35 23.86 23.27 23.65 90,712 +0.14(+0.60%)
Dec 31, 2018 23.39 23.56 22.90 23.50 357,133 +0.06(+0.24%)
Dec 28, 2018 23.91 23.91 23.24 23.45 182,132 -0.12(-0.50%)
Dec 27, 2018 23.46 23.72 23.21 23.57 90,345 +0.10(+0.44%)
Dec 26, 2018 23.70 23.88 23.29 23.46 197,157 +0.07(+0.28%)
Dec 24, 2018 23.29 23.58 23.29 23.40 62,811 +0.44(+1.90%)
Dec 21, 2018 23.36 23.43 22.80 22.96 555,172 -0.46(-1.98%)
Dec 20, 2018 23.20 23.59 23.06 23.43 163,892 +0.80(+3.53%)
Dec 19, 2018 23.67 24.07 22.63 22.63 230,264 -1.00(-4.24%)
Dec 18, 2018 23.05 23.66 22.96 23.63 297,681 +0.62(+2.70%)
Dec 17, 2018 22.68 23.17 22.60 23.01 98,840 +0.18(+0.77%)
Dec 14, 2018 22.66 22.96 22.61 22.83 67,120 +0.08(+0.37%)
Dec 13, 2018 22.48 22.87 22.48 22.75 45,289 +0.16(+0.70%)
Dec 12, 2018 22.23 22.64 22.23 22.59 86,804 +0.49(+2.23%)
Dec 11, 2018 22.31 22.36 21.97 22.10 52,697 -0.06(-0.25%)
Dec 10, 2018 22.13 22.37 21.94 22.16 60,948 -0.01(-0.04%)
Dec 07, 2018 21.87 22.33 21.83 22.16 811,157 +0.30(+1.36%)
Dec 06, 2018 21.80 21.93 21.52 21.87 56,563 +0.00(+0.00%)
Dec 04, 2018 22.13 22.23 21.76 21.87 73,046 +0.13(+0.60%)
Dec 03, 2018 21.77 22.04 21.68 21.74 36,755 +0.34(+1.61%)
Nov 30, 2018 21.63 21.63 21.12 21.39 62,703 -0.30(-1.37%)
Nov 29, 2018 21.77 21.90 21.52 21.69 41,862 -0.07(-0.34%)
Nov 28, 2018 21.05 21.87 21.02 21.77 64,283 +0.58(+2.76%)
Nov 27, 2018 21.48 21.90 21.00 21.18 55,355 -0.32(-1.51%)
Nov 26, 2018 21.84 22.15 21.47 21.51 48,975 -0.19(-0.86%)
Nov 23, 2018 22.14 22.46 21.55 21.69 44,711 -0.80(-3.55%)
Nov 21, 2018 22.49 22.49 22.49 0 +0.62(+2.84%)
Nov 20, 2018 22.27 22.27 21.56 21.87 59,506 -0.32(-1.42%)
Nov 19, 2018 22.13 22.49 22.13 22.18 442,845 +0.00(+0.00%)
Nov 16, 2018 21.95 22.19 21.88 22.18 51,606 +0.46(+2.14%)
Nov 15, 2018 21.21 21.83 21.21 21.72 65,549 +0.27(+1.25%)
Nov 14, 2018 20.95 21.57 20.95 21.45 83,707 +0.59(+2.85%)
Nov 13, 2018 21.21 21.35 20.75 20.86 99,499 -0.13(-0.62%)
Nov 12, 2018 21.41 21.49 20.99 20.99 102,145 -0.69(-3.17%)
Nov 09, 2018 21.67 21.77 21.38 21.67 99,872 -0.25(-1.14%)
Nov 08, 2018 21.91 22.09 21.59 21.92 46,478 -0.03(-0.13%)
Nov 07, 2018 22.28 22.31 21.87 21.95 87,530 -0.09(-0.42%)
Nov 06, 2018 22.24 22.35 22.04 22.04 32,060 -0.31(-1.37%)
Nov 05, 2018 22.32 22.62 22.11 22.35 36,403 -0.03(-0.12%)
Nov 02, 2018 22.37 22.62 22.18 22.38 68,628 +0.13(+0.58%)
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.