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 (%)
Jul 31, 2019 27.00 27.01 25.88 25.92 796,539 -1.25(-4.62%)
Jul 30, 2019 27.19 27.40 26.94 27.18 411,369 -0.15(-0.56%)
Jul 29, 2019 27.04 27.36 26.77 27.33 298,784 +0.31(+1.16%)
Jul 26, 2019 27.24 27.41 26.85 27.01 305,926 -0.22(-0.80%)
Jul 25, 2019 27.97 27.97 27.11 27.23 470,999 -0.81(-2.88%)
Jul 24, 2019 27.62 28.06 27.59 28.04 437,694 +0.76(+2.79%)
Jul 23, 2019 27.64 27.87 27.12 27.28 588,619 -0.36(-1.31%)
Jul 22, 2019 27.46 27.78 27.33 27.64 812,000 +0.43(+1.57%)
Jul 19, 2019 27.72 28.00 27.04 27.21 1,175,521 -0.54(-1.95%)
Jul 18, 2019 26.95 27.82 26.62 27.76 946,113 +0.84(+3.11%)
Jul 17, 2019 25.93 26.97 25.93 26.92 693,246 +1.19(+4.62%)
Jul 16, 2019 25.20 25.95 25.12 25.73 616,809 +0.45(+1.77%)
Jul 15, 2019 25.09 25.12 24.85 25.28 183,790 +0.27(+1.06%)
Jul 12, 2019 24.85 25.10 24.81 25.02 127,714 +0.21(+0.84%)
Jul 11, 2019 25.19 25.19 24.59 24.81 168,600 -0.30(-1.21%)
Jul 10, 2019 25.04 25.14 24.72 25.11 277,897 +0.43(+1.73%)
Jul 09, 2019 24.70 24.80 24.48 24.69 291,680 -0.13(-0.54%)
Jul 08, 2019 25.12 25.13 24.78 24.82 134,070 -0.22(-0.87%)
Jul 05, 2019 24.81 25.10 24.58 25.04 169,269 -0.24(-0.94%)
Jul 03, 2019 25.32 25.47 25.15 25.28 111,092 -0.05(-0.19%)
Jul 02, 2019 24.83 25.36 24.65 25.32 265,955 +0.79(+3.22%)
Jul 01, 2019 24.90 25.03 24.51 24.53 145,930 -0.95(-3.73%)
Jun 28, 2019 25.42 25.51 25.29 25.48 133,711 +0.15(+0.60%)
Jun 27, 2019 25.34 25.43 25.17 25.33 167,555 -0.21(-0.83%)
Jun 26, 2019 25.32 25.72 25.17 25.54 211,852 -0.11(-0.44%)
Jun 25, 2019 25.90 26.09 25.26 25.66 441,189 -0.11(-0.44%)
Jun 24, 2019 25.28 25.83 25.19 25.77 578,062 +0.75(+2.99%)
Jun 21, 2019 25.02 25.14 24.68 25.02 1,727,284 +0.02(+0.08%)
Jun 20, 2019 24.87 25.10 24.67 25.00 802,726 +1.05(+4.39%)
Jun 19, 2019 23.68 24.08 23.59 23.95 86,673 +0.19(+0.80%)
Jun 18, 2019 23.93 24.04 23.58 23.76 136,778 +0.14(+0.60%)
Jun 17, 2019 23.51 23.65 23.39 23.62 51,322 +0.18(+0.77%)
Jun 14, 2019 23.78 23.94 23.25 23.44 182,980 -0.09(-0.36%)
Jun 13, 2019 23.21 23.56 23.16 23.53 81,420 +0.32(+1.39%)
Jun 12, 2019 23.15 23.31 23.11 23.20 111,485 +0.25(+1.07%)
Jun 11, 2019 22.59 23.02 22.59 22.96 50,810 +0.32(+1.42%)
Jun 10, 2019 22.64 22.73 22.49 22.64 220,152 -0.28(-1.24%)
Jun 07, 2019 23.08 23.27 22.83 22.92 186,042 +0.10(+0.46%)
Jun 06, 2019 22.82 23.01 22.65 22.82 113,139 +0.10(+0.46%)
Jun 05, 2019 22.83 23.11 22.47 22.71 146,736 +0.02(+0.08%)
Jun 04, 2019 22.49 22.79 22.40 22.69 270,447 +0.08(+0.34%)
Jun 03, 2019 22.08 22.70 22.08 22.62 594,736 +0.79(+3.60%)
May 31, 2019 21.41 21.84 21.41 21.83 190,266 +0.58(+2.72%)
May 30, 2019 21.03 21.28 20.90 21.25 159,392 +0.37(+1.77%)
May 29, 2019 20.83 20.97 20.83 20.88 83,644 +0.07(+0.32%)
May 28, 2019 20.98 21.15 20.75 20.82 159,408 -0.31(-1.48%)
May 24, 2019 20.98 21.21 20.86 21.13 299,864 +0.26(+1.23%)
May 23, 2019 20.90 21.23 20.86 20.87 558,001 +0.04(+0.18%)
May 22, 2019 21.35 21.57 20.80 20.84 85,329 -0.40(-1.87%)
May 21, 2019 21.17 21.37 20.96 21.23 157,327 +0.03(+0.13%)
May 20, 2019 21.41 21.52 21.18 21.21 93,309 -0.19(-0.89%)
May 17, 2019 21.23 21.39 21.14 21.39 70,531 +0.08(+0.36%)
May 16, 2019 21.68 21.81 21.26 21.32 244,801 -0.42(-1.92%)
May 15, 2019 21.77 21.93 21.68 21.74 75,677 +0.01(+0.04%)
May 14, 2019 21.97 22.12 21.65 21.73 117,044 -0.15(-0.69%)
May 13, 2019 21.65 21.97 21.51 21.88 112,101 +0.21(+0.96%)
May 10, 2019 21.94 21.94 21.60 21.67 351,918 -0.16(-0.74%)
May 09, 2019 22.23 22.27 21.83 21.83 93,165 -0.50(-2.23%)
May 08, 2019 22.87 23.02 22.26 22.33 91,454 -0.44(-1.93%)
May 07, 2019 22.51 22.85 22.30 22.77 60,828 +0.27(+1.22%)
May 06, 2019 22.45 22.61 22.31 22.49 123,220 -0.05(-0.21%)
May 03, 2019 22.37 22.74 22.37 22.54 88,586 +0.32(+1.45%)
May 02, 2019 22.59 22.61 22.16 22.22 206,312 -0.53(-2.33%)
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.