Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.67 25.83 25.51 25.70 148,263 +0.35(+1.38%)
Jan 30, 2019 24.80 25.76 24.80 25.35 220,386 +0.55(+2.21%)
Jan 29, 2019 24.53 24.84 24.50 24.80 110,451 +0.42(+1.71%)
Jan 28, 2019 24.15 24.39 24.14 24.39 231,852 +0.25(+1.02%)
Jan 25, 2019 23.54 24.15 23.36 24.14 89,325 +0.92(+3.96%)
Jan 24, 2019 23.12 23.37 23.12 23.22 45,081 -0.01(-0.04%)
Jan 23, 2019 23.06 23.40 23.06 23.23 52,556 +0.01(+0.04%)
Jan 22, 2019 23.38 23.38 22.90 23.22 176,912 -0.20(-0.85%)
Jan 18, 2019 23.63 23.71 23.35 23.42 127,442 -0.39(-1.63%)
Jan 17, 2019 23.72 23.83 23.53 23.81 77,181 -0.05(-0.20%)
Jan 16, 2019 23.74 23.98 23.71 23.86 39,175 +0.00(+0.00%)
Jan 15, 2019 24.34 24.58 23.76 23.86 211,937 -0.53(-2.17%)
Jan 14, 2019 24.66 24.78 24.29 24.39 135,964 -0.21(-0.85%)
Jan 11, 2019 24.71 24.79 24.51 24.60 189,844 -0.20(-0.80%)
Jan 10, 2019 25.05 25.14 24.66 24.79 93,128 -0.31(-1.24%)
Jan 09, 2019 24.63 25.11 24.63 25.11 103,127 +0.42(+1.69%)
Jan 08, 2019 24.46 24.72 24.15 24.69 53,388 +0.16(+0.66%)
Jan 07, 2019 24.76 24.86 24.39 24.53 177,112 -0.09(-0.38%)
Jan 04, 2019 24.57 24.79 24.23 24.62 166,087 +0.12(+0.50%)
Jan 03, 2019 24.33 24.61 23.98 24.50 213,527 +0.66(+2.78%)
Jan 02, 2019 23.54 24.06 23.46 23.84 89,978 +0.14(+0.60%)
Dec 31, 2018 23.58 23.75 23.09 23.70 354,241 +0.06(+0.24%)
Dec 28, 2018 24.10 24.10 23.43 23.64 180,658 -0.12(-0.50%)
Dec 27, 2018 23.65 23.92 23.40 23.76 89,614 +0.10(+0.44%)
Dec 26, 2018 23.89 24.08 23.48 23.66 195,561 +0.07(+0.28%)
Dec 24, 2018 23.48 23.77 23.48 23.59 62,302 +0.44(+1.90%)
Dec 21, 2018 23.55 23.62 22.98 23.15 550,677 -0.47(-1.98%)
Dec 20, 2018 23.39 23.78 23.24 23.62 162,565 +0.80(+3.53%)
Dec 19, 2018 23.86 24.26 22.81 22.81 228,400 -1.01(-4.24%)
Dec 18, 2018 23.23 23.85 23.15 23.82 295,271 +0.63(+2.70%)
Dec 17, 2018 22.86 23.36 22.79 23.20 98,040 +0.18(+0.77%)
Dec 14, 2018 22.84 23.15 22.80 23.02 66,577 +0.08(+0.37%)
Dec 13, 2018 22.66 23.06 22.66 22.94 44,923 +0.16(+0.70%)
Dec 12, 2018 22.41 22.82 22.41 22.78 86,101 +0.50(+2.23%)
Dec 11, 2018 22.50 22.54 22.15 22.28 52,271 -0.06(-0.25%)
Dec 10, 2018 22.31 22.55 22.12 22.34 60,454 -0.01(-0.04%)
Dec 07, 2018 22.05 22.51 22.01 22.35 804,589 +0.30(+1.36%)
Dec 06, 2018 21.98 22.11 21.70 22.05 56,105 +0.00(+0.00%)
Dec 04, 2018 22.31 22.41 21.93 22.05 72,454 +0.13(+0.60%)
Dec 03, 2018 21.94 22.22 21.86 21.92 36,458 +0.35(+1.61%)
Nov 30, 2018 21.80 21.80 21.29 21.57 62,195 -0.30(-1.37%)
Nov 29, 2018 21.94 22.08 21.70 21.87 41,523 -0.07(-0.34%)
Nov 28, 2018 21.22 22.05 21.19 21.94 63,763 +0.59(+2.76%)
Nov 27, 2018 21.65 22.07 21.18 21.35 54,907 -0.33(-1.51%)
Nov 26, 2018 22.02 22.33 21.64 21.68 48,578 -0.19(-0.86%)
Nov 23, 2018 22.32 22.65 21.73 21.87 44,349 -0.80(-3.55%)
Nov 21, 2018 22.67 22.67 22.67 0 +0.63(+2.84%)
Nov 20, 2018 22.45 22.45 21.74 22.05 59,024 -0.32(-1.42%)
Nov 19, 2018 22.31 22.67 22.31 22.36 439,259 +0.00(+0.00%)
Nov 16, 2018 22.13 22.37 22.06 22.36 51,188 +0.47(+2.14%)
Nov 15, 2018 21.38 22.01 21.38 21.90 65,019 +0.27(+1.26%)
Nov 14, 2018 21.12 21.75 21.12 21.63 83,030 +0.60(+2.85%)
Nov 13, 2018 21.38 21.52 20.92 21.03 98,693 -0.13(-0.62%)
Nov 12, 2018 21.59 21.66 21.16 21.16 101,318 -0.69(-3.17%)
Nov 09, 2018 21.85 21.94 21.55 21.85 99,064 -0.25(-1.14%)
Nov 08, 2018 22.08 22.27 21.77 22.10 46,101 -0.03(-0.13%)
Nov 07, 2018 22.46 22.50 22.05 22.13 86,821 -0.09(-0.42%)
Nov 06, 2018 22.42 22.53 22.21 22.22 31,801 -0.31(-1.37%)
Nov 05, 2018 22.50 22.80 22.29 22.53 36,108 -0.03(-0.12%)
Nov 02, 2018 22.55 22.81 22.36 22.56 68,073 +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.