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 (%)
Feb 28, 2019 25.59 25.59 25.09 25.25 56,965 -0.37(-1.43%)
Feb 27, 2019 25.99 26.09 25.46 25.62 235,053 -0.38(-1.45%)
Feb 26, 2019 26.02 26.04 25.52 25.99 74,839 -0.05(-0.18%)
Feb 25, 2019 26.12 26.31 26.02 26.04 64,431 +0.07(+0.25%)
Feb 22, 2019 25.88 26.48 25.88 25.98 167,336 +0.19(+0.73%)
Feb 21, 2019 25.81 25.90 25.51 25.79 147,800 -0.17(-0.65%)
Feb 20, 2019 26.07 26.44 25.88 25.96 191,707 -0.04(-0.14%)
Feb 19, 2019 25.36 26.03 25.36 25.99 228,587 +0.83(+3.28%)
Feb 15, 2019 24.99 25.21 24.78 25.17 79,942 +0.32(+1.29%)
Feb 14, 2019 24.61 24.90 24.61 24.85 75,901 +0.30(+1.22%)
Feb 13, 2019 24.79 24.98 24.51 24.55 62,081 -0.19(-0.76%)
Feb 12, 2019 24.89 24.95 24.61 24.74 164,062 -0.02(-0.08%)
Feb 11, 2019 24.91 25.07 24.73 24.75 67,641 -0.46(-1.83%)
Feb 08, 2019 24.91 25.32 24.91 25.21 91,971 +0.30(+1.21%)
Feb 07, 2019 25.21 25.32 24.90 24.91 77,481 -0.30(-1.19%)
Feb 06, 2019 25.33 25.61 24.99 25.21 139,392 -0.29(-1.14%)
Feb 05, 2019 25.36 25.51 25.28 25.51 53,815 +0.16(+0.63%)
Feb 04, 2019 25.00 25.50 24.94 25.35 93,295 +0.09(+0.37%)
Feb 01, 2019 25.29 25.35 25.05 25.25 93,674 -0.24(-0.96%)
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%)
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.