Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.99 32.22 31.56 31.68 243,101 -0.02(-0.06%)
Dec 30, 2019 31.20 31.86 31.18 31.70 328,894 +0.72(+2.31%)
Dec 27, 2019 31.30 31.45 30.93 30.98 318,393 -0.43(-1.38%)
Dec 26, 2019 31.28 31.71 31.02 31.42 518,402 +0.45(+1.46%)
Dec 24, 2019 30.08 30.96 30.08 30.96 507,392 +1.04(+3.47%)
Dec 23, 2019 28.83 29.95 28.68 29.93 353,293 +1.24(+4.34%)
Dec 20, 2019 29.31 29.51 28.68 28.68 201,620 -0.49(-1.68%)
Dec 19, 2019 29.29 29.29 28.95 29.17 86,438 -0.12(-0.42%)
Dec 18, 2019 29.06 29.31 28.79 29.29 108,809 +0.19(+0.65%)
Dec 17, 2019 29.31 29.34 29.08 29.11 178,785 -0.25(-0.84%)
Dec 16, 2019 29.46 29.71 29.28 29.35 194,113 -0.15(-0.51%)
Dec 13, 2019 29.12 29.57 29.12 29.50 129,287 +0.32(+1.10%)
Dec 12, 2019 29.34 29.72 28.87 29.18 246,344 -0.05(-0.16%)
Dec 11, 2019 28.54 29.19 28.54 29.23 322,811 +0.75(+2.65%)
Dec 10, 2019 28.29 28.47 28.18 28.47 187,403 +0.31(+1.10%)
Dec 09, 2019 28.30 28.41 28.14 28.16 160,096 -0.08(-0.27%)
Dec 06, 2019 28.75 28.79 28.21 28.24 270,029 -0.93(-3.20%)
Dec 05, 2019 28.80 29.42 28.79 29.17 203,789 +0.29(+1.01%)
Dec 04, 2019 28.85 29.05 28.49 28.88 219,753 +0.03(+0.10%)
Dec 03, 2019 28.54 28.91 28.53 28.85 198,190 +0.76(+2.72%)
Dec 02, 2019 27.88 28.14 27.76 28.09 164,821 +0.08(+0.30%)
Nov 29, 2019 27.46 28.09 27.43 28.00 76,363 +0.54(+1.96%)
Nov 27, 2019 27.59 27.61 27.18 27.47 198,650 -0.34(-1.22%)
Nov 26, 2019 27.15 27.80 27.14 27.80 126,362 +0.66(+2.43%)
Nov 25, 2019 27.25 27.63 27.12 27.14 180,283 -0.30(-1.10%)
Nov 22, 2019 27.81 27.81 27.34 27.45 224,211 -0.25(-0.92%)
Nov 21, 2019 28.23 28.31 27.68 27.70 124,585 -0.70(-2.46%)
Nov 20, 2019 28.27 28.54 28.09 28.40 101,410 +0.03(+0.10%)
Nov 19, 2019 28.49 28.76 28.35 28.37 83,938 -0.20(-0.69%)
Nov 18, 2019 28.08 28.65 27.79 28.57 211,407 +0.64(+2.30%)
Nov 15, 2019 27.94 28.19 27.90 27.93 69,469 -0.16(-0.57%)
Nov 14, 2019 28.10 28.20 27.87 28.09 89,632 +0.00(+0.00%)
Nov 13, 2019 28.17 28.31 28.05 28.09 109,008 +0.20(+0.71%)
Nov 12, 2019 27.79 27.97 27.29 27.89 204,843 +0.04(+0.14%)
Nov 11, 2019 27.77 27.99 27.57 27.85 98,950 +0.08(+0.31%)
Nov 08, 2019 27.49 28.02 27.48 27.77 172,984 -0.06(-0.20%)
Nov 07, 2019 28.13 28.27 27.45 27.82 240,855 -0.49(-1.73%)
Nov 06, 2019 28.18 28.51 28.00 28.31 117,721 +0.20(+0.70%)
Nov 05, 2019 28.07 28.18 27.84 28.12 177,467 -0.40(-1.39%)
Nov 04, 2019 28.83 28.94 28.35 28.51 306,094 -0.36(-1.24%)
Nov 01, 2019 28.47 28.92 28.39 28.87 165,772 +0.24(+0.82%)
Oct 31, 2019 28.35 28.75 28.29 28.63 288,443 +0.63(+2.26%)
Oct 30, 2019 27.72 28.09 27.44 28.00 119,607 +0.34(+1.23%)
Oct 29, 2019 27.25 27.80 27.12 27.66 93,058 +0.20(+0.72%)
Oct 28, 2019 27.88 27.88 27.31 27.47 170,140 -0.62(-2.22%)
Oct 25, 2019 28.17 28.43 27.72 28.09 355,620 +0.55(+1.99%)
Oct 24, 2019 27.22 27.60 27.15 27.54 188,696 +0.63(+2.35%)
Oct 23, 2019 26.90 27.17 26.82 26.91 91,417 +0.01(+0.03%)
Oct 22, 2019 26.85 26.99 26.64 26.90 117,314 +0.08(+0.28%)
Oct 21, 2019 27.40 27.44 26.77 26.82 124,716 -0.32(-1.18%)
Oct 18, 2019 26.99 27.31 26.87 27.14 41,893 +0.06(+0.21%)
Oct 17, 2019 26.49 27.25 26.49 27.09 184,233 +0.63(+2.39%)
Oct 16, 2019 26.10 26.47 25.98 26.46 149,060 +0.54(+2.07%)
Oct 15, 2019 26.69 26.69 25.90 25.92 574,521 -0.76(-2.86%)
Oct 14, 2019 26.62 26.91 26.62 26.68 95,948 +0.10(+0.39%)
Oct 11, 2019 27.15 27.16 26.53 26.58 221,984 -0.72(-2.63%)
Oct 10, 2019 27.05 27.32 26.72 27.30 136,922 +0.21(+0.77%)
Oct 09, 2019 27.61 27.68 27.01 27.09 170,060 -0.43(-1.58%)
Oct 08, 2019 27.23 27.55 27.13 27.52 163,616 +0.61(+2.28%)
Oct 07, 2019 27.12 27.25 26.83 26.91 112,397 -0.31(-1.14%)
Oct 04, 2019 26.67 27.26 26.51 27.22 167,469 +0.53(+1.98%)
Oct 03, 2019 26.77 27.34 26.68 26.69 188,731 -0.09(-0.35%)
Oct 02, 2019 26.95 26.97 26.53 26.79 169,699 +0.18(+0.67%)
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.