Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.23 25.23 24.79 24.80 81,977 -0.21(-0.83%)
Mar 28, 2019 25.52 25.52 24.90 25.00 111,742 -0.56(-2.20%)
Mar 27, 2019 25.84 25.84 25.56 25.57 80,195 -0.32(-1.23%)
Mar 26, 2019 25.90 25.98 25.72 25.89 81,856 -0.14(-0.54%)
Mar 25, 2019 25.76 26.10 25.74 26.03 112,752 +0.48(+1.88%)
Mar 22, 2019 25.55 25.80 25.47 25.55 57,916 -0.08(-0.33%)
Mar 21, 2019 25.48 25.72 25.23 25.63 71,398 +0.15(+0.59%)
Mar 20, 2019 25.09 25.60 24.68 25.48 119,113 +0.49(+1.95%)
Mar 19, 2019 25.11 25.17 24.91 24.99 102,025 +0.08(+0.30%)
Mar 18, 2019 25.22 25.32 24.84 24.92 53,445 -0.08(-0.30%)
Mar 15, 2019 24.81 25.23 24.79 24.99 45,460 +0.31(+1.26%)
Mar 14, 2019 25.01 25.09 24.65 24.68 175,149 -0.55(-2.20%)
Mar 13, 2019 25.28 25.42 25.06 25.24 91,685 +0.20(+0.79%)
Mar 12, 2019 24.75 25.15 24.75 25.04 95,263 +0.42(+1.72%)
Mar 11, 2019 24.77 24.78 24.43 24.62 135,402 -0.06(-0.23%)
Mar 08, 2019 24.36 24.75 24.27 24.67 70,905 +0.47(+1.94%)
Mar 07, 2019 24.16 24.37 24.00 24.21 49,284 +0.01(+0.04%)
Mar 06, 2019 24.66 24.80 24.16 24.20 133,633 -0.43(-1.75%)
Mar 05, 2019 24.56 24.71 24.33 24.63 206,158 +0.09(+0.38%)
Mar 04, 2019 24.42 24.53 24.19 24.53 158,761 +0.10(+0.42%)
Mar 01, 2019 25.18 25.23 24.42 24.43 116,472 -0.82(-3.24%)
Feb 28, 2019 25.59 25.59 25.09 25.25 56,974 -0.37(-1.43%)
Feb 27, 2019 25.99 26.08 25.45 25.61 235,090 -0.38(-1.45%)
Feb 26, 2019 26.02 26.04 25.52 25.99 74,851 -0.05(-0.18%)
Feb 25, 2019 26.11 26.31 26.02 26.04 64,442 +0.07(+0.25%)
Feb 22, 2019 25.88 26.48 25.88 25.97 167,362 +0.19(+0.73%)
Feb 21, 2019 25.80 25.89 25.50 25.78 147,823 -0.17(-0.65%)
Feb 20, 2019 26.06 26.43 25.87 25.95 191,737 -0.04(-0.14%)
Feb 19, 2019 25.36 26.03 25.36 25.99 228,623 +0.83(+3.28%)
Feb 15, 2019 24.98 25.21 24.78 25.16 79,955 +0.32(+1.29%)
Feb 14, 2019 24.61 24.90 24.61 24.84 75,913 +0.30(+1.22%)
Feb 13, 2019 24.79 24.98 24.50 24.54 62,091 -0.19(-0.76%)
Feb 12, 2019 24.89 24.94 24.61 24.73 164,087 -0.02(-0.08%)
Feb 11, 2019 24.91 25.07 24.72 24.75 67,652 -0.46(-1.83%)
Feb 08, 2019 24.91 25.31 24.91 25.21 91,985 +0.30(+1.21%)
Feb 07, 2019 25.21 25.31 24.90 24.91 77,493 -0.30(-1.19%)
Feb 06, 2019 25.32 25.61 24.98 25.21 139,414 -0.29(-1.14%)
Feb 05, 2019 25.35 25.50 25.27 25.50 53,824 +0.16(+0.63%)
Feb 04, 2019 24.99 25.49 24.94 25.34 93,310 +0.09(+0.37%)
Feb 01, 2019 25.29 25.34 25.04 25.25 93,689 -0.24(-0.96%)
Jan 31, 2019 25.45 25.61 25.30 25.49 149,496 +0.35(+1.38%)
Jan 30, 2019 24.60 25.55 24.59 25.14 222,220 +0.54(+2.21%)
Jan 29, 2019 24.33 24.64 24.30 24.60 111,370 +0.41(+1.71%)
Jan 28, 2019 23.95 24.19 23.94 24.19 233,781 +0.24(+1.02%)
Jan 25, 2019 23.34 23.95 23.16 23.94 90,069 +0.91(+3.96%)
Jan 24, 2019 22.93 23.18 22.93 23.03 45,456 -0.01(-0.04%)
Jan 23, 2019 22.87 23.21 22.87 23.04 52,993 +0.01(+0.04%)
Jan 22, 2019 23.19 23.19 22.71 23.03 178,385 -0.20(-0.85%)
Jan 18, 2019 23.43 23.51 23.15 23.23 128,503 -0.39(-1.63%)
Jan 17, 2019 23.52 23.63 23.33 23.61 77,823 -0.05(-0.20%)
Jan 16, 2019 23.55 23.79 23.52 23.66 39,501 +0.00(+0.00%)
Jan 15, 2019 24.14 24.37 23.57 23.66 213,701 -0.53(-2.17%)
Jan 14, 2019 24.46 24.57 24.09 24.19 137,095 -0.21(-0.85%)
Jan 11, 2019 24.51 24.59 24.31 24.39 191,423 -0.20(-0.80%)
Jan 10, 2019 24.84 24.93 24.46 24.59 93,903 -0.31(-1.24%)
Jan 09, 2019 24.43 24.90 24.43 24.90 103,985 +0.41(+1.69%)
Jan 08, 2019 24.26 24.52 23.95 24.49 53,832 +0.16(+0.66%)
Jan 07, 2019 24.55 24.65 24.19 24.33 178,586 -0.09(-0.38%)
Jan 04, 2019 24.36 24.58 24.03 24.42 167,469 +0.12(+0.50%)
Jan 03, 2019 24.13 24.40 23.78 24.30 215,303 +0.66(+2.78%)
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.