Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.48 34.70 34.07 34.53 941,038 +1.02(+3.05%)
May 28, 2020 33.92 34.50 33.32 33.51 508,066 +0.34(+1.04%)
May 27, 2020 32.55 33.30 31.94 33.16 775,959 +0.04(+0.12%)
May 26, 2020 34.57 34.60 33.07 33.12 602,708 -1.25(-3.64%)
May 22, 2020 34.94 35.28 34.35 34.37 497,599 -0.07(-0.19%)
May 21, 2020 35.09 35.14 33.74 34.44 750,806 -1.26(-3.53%)
May 20, 2020 35.67 35.97 35.14 35.70 974,127 +0.47(+1.33%)
May 19, 2020 34.99 35.68 34.46 35.23 1,104,774 +0.89(+2.58%)
May 18, 2020 34.91 35.12 33.90 34.35 1,520,733 +0.77(+2.30%)
May 15, 2020 32.32 33.66 32.13 33.57 1,529,253 +2.21(+7.03%)
May 14, 2020 30.49 31.44 30.13 31.37 391,393 +0.65(+2.11%)
May 13, 2020 30.84 31.29 30.02 30.72 485,840 +0.22(+0.72%)
May 12, 2020 31.03 31.59 30.37 30.50 406,977 -0.31(-0.99%)
May 11, 2020 31.45 31.76 30.48 30.80 471,071 -0.86(-2.71%)
May 08, 2020 31.90 32.34 31.51 31.66 411,383 +0.07(+0.21%)
May 07, 2020 30.75 31.98 30.45 31.60 505,205 +1.27(+4.19%)
May 06, 2020 30.80 31.00 30.23 30.33 202,588 -0.89(-2.84%)
May 05, 2020 30.82 31.40 30.34 31.21 288,088 +0.37(+1.21%)
May 04, 2020 30.59 30.90 30.37 30.84 320,207 +0.32(+1.03%)
May 01, 2020 29.01 30.61 28.89 30.53 282,845 +0.95(+3.19%)
Apr 30, 2020 30.48 31.00 29.44 29.58 336,078 -1.53(-4.91%)
Apr 29, 2020 30.23 31.34 30.16 31.11 425,400 +1.02(+3.39%)
Apr 28, 2020 29.95 30.36 29.44 30.09 273,811 +0.06(+0.19%)
Apr 27, 2020 30.00 30.14 29.29 30.03 292,055 +0.24(+0.80%)
Apr 24, 2020 30.01 30.49 29.04 29.79 319,930 +0.15(+0.52%)
Apr 23, 2020 29.59 30.81 29.28 29.64 775,992 +0.68(+2.34%)
Apr 22, 2020 28.33 29.06 28.11 28.96 308,900 +1.50(+5.46%)
Apr 21, 2020 26.62 27.73 26.37 27.46 267,368 -0.15(-0.55%)
Apr 20, 2020 27.04 28.10 27.04 27.62 283,742 +0.57(+2.12%)
Apr 17, 2020 26.91 27.72 26.73 27.04 457,895 -0.73(-2.61%)
Apr 16, 2020 27.48 28.15 27.06 27.77 282,975 +0.59(+2.18%)
Apr 15, 2020 27.05 27.94 26.56 27.18 369,381 -0.96(-3.43%)
Apr 14, 2020 28.73 29.74 27.74 28.14 1,121,302 +0.14(+0.51%)
Apr 13, 2020 26.37 28.04 25.61 28.00 555,688 +1.63(+6.19%)
Apr 09, 2020 25.17 26.82 25.16 26.37 416,202 +2.01(+8.27%)
Apr 08, 2020 24.57 24.63 24.16 24.35 127,744 +0.11(+0.43%)
Apr 07, 2020 24.82 25.14 24.03 24.25 347,273 +0.34(+1.44%)
Apr 06, 2020 23.76 24.56 23.14 23.90 228,907 +1.18(+5.21%)
Apr 03, 2020 23.37 23.64 22.63 22.72 152,108 -0.69(-2.94%)
Apr 02, 2020 22.89 23.93 22.72 23.41 268,293 +1.02(+4.56%)
Apr 01, 2020 22.29 23.04 22.09 22.39 161,679 -0.38(-1.68%)
Mar 31, 2020 22.81 23.78 22.60 22.77 134,799 -0.23(-1.00%)
Mar 30, 2020 23.60 24.22 22.43 23.00 323,455 -0.37(-1.59%)
Mar 27, 2020 24.28 24.63 23.06 23.37 214,753 -1.66(-6.64%)
Mar 26, 2020 25.55 26.24 24.45 25.03 475,353 -0.07(-0.27%)
Mar 25, 2020 24.21 25.66 23.50 25.10 301,635 +0.54(+2.22%)
Mar 24, 2020 23.86 25.57 22.74 24.55 532,281 +3.44(+16.27%)
Mar 23, 2020 20.52 21.66 19.81 21.12 399,924 +1.01(+5.03%)
Mar 20, 2020 21.18 21.69 19.81 20.10 300,445 +0.53(+2.73%)
Mar 19, 2020 19.30 22.45 18.56 19.57 573,983 -0.03(-0.15%)
Mar 18, 2020 21.16 22.58 19.57 19.60 413,618 -2.67(-12.00%)
Mar 17, 2020 19.60 23.56 19.09 22.27 531,866 +2.20(+10.94%)
Mar 16, 2020 15.75 20.85 15.27 20.07 985,785 +2.31(+13.00%)
Mar 13, 2020 22.48 22.67 17.67 17.76 780,340 -3.67(-17.10%)
Mar 12, 2020 21.39 23.38 20.08 21.43 516,741 -3.03(-12.37%)
Mar 11, 2020 26.10 26.16 23.95 24.46 363,022 -1.74(-6.63%)
Mar 10, 2020 25.96 26.59 25.47 26.19 566,110 +0.41(+1.59%)
Mar 09, 2020 26.11 27.13 25.40 25.78 585,132 -2.02(-7.28%)
Mar 06, 2020 28.25 28.27 27.23 27.81 291,121 -0.63(-2.22%)
Mar 05, 2020 28.35 28.53 27.82 28.44 286,655 +0.28(+0.98%)
Mar 04, 2020 28.24 28.47 27.59 28.16 306,732 +0.20(+0.72%)
Mar 03, 2020 27.50 28.87 27.13 27.96 850,464 +0.80(+2.95%)
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.