Skip to main content

GX Silver Miners ETF (NY: SIL )

35.31 +0.43 (+1.23%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.58 48.39 47.06 46.98 608,542 -0.05(-0.10%)
Aug 28, 2020 46.07 47.19 46.00 47.03 884,028 +1.83(+4.05%)
Aug 27, 2020 46.63 46.77 44.23 45.20 534,074 -0.62(-1.36%)
Aug 26, 2020 44.04 45.91 43.65 45.82 436,267 +1.40(+3.15%)
Aug 25, 2020 44.28 44.47 43.17 44.42 413,447 +0.11(+0.24%)
Aug 24, 2020 45.32 45.43 44.08 44.31 433,007 -0.48(-1.07%)
Aug 21, 2020 45.31 45.31 43.91 44.79 559,508 -1.24(-2.69%)
Aug 20, 2020 44.99 46.17 44.85 46.03 562,725 +0.77(+1.69%)
Aug 19, 2020 46.43 46.78 45.05 45.26 624,544 -1.56(-3.34%)
Aug 18, 2020 48.25 48.31 46.29 46.82 647,128 -0.47(-0.99%)
Aug 17, 2020 46.60 47.33 46.28 47.29 607,994 +2.09(+4.62%)
Aug 14, 2020 45.40 45.77 44.48 45.20 579,856 -0.65(-1.42%)
Aug 13, 2020 44.96 46.36 44.49 45.86 845,007 +2.01(+4.59%)
Aug 12, 2020 44.61 45.03 43.81 43.84 877,498 +0.91(+2.12%)
Aug 11, 2020 44.79 45.43 42.77 42.93 1,980,580 -4.57(-9.62%)
Aug 10, 2020 47.92 49.24 47.13 47.50 1,111,713 +0.22(+0.47%)
Aug 07, 2020 48.19 48.33 46.50 47.28 1,034,601 -2.04(-4.14%)
Aug 06, 2020 50.55 50.67 48.49 49.33 1,447,966 -0.06(-0.12%)
Aug 05, 2020 49.82 50.67 48.44 49.38 1,266,790 +0.99(+2.04%)
Aug 04, 2020 45.96 48.48 45.52 48.40 1,067,412 +2.20(+4.77%)
Aug 03, 2020 46.49 46.58 45.19 46.19 855,782 -0.13(-0.29%)
Jul 31, 2020 46.16 46.43 45.68 46.33 687,229 +0.96(+2.11%)
Jul 30, 2020 45.54 46.34 44.60 45.37 953,708 -1.70(-3.60%)
Jul 29, 2020 47.40 47.78 46.02 47.06 1,113,198 -0.12(-0.26%)
Jul 28, 2020 47.00 48.01 46.53 47.19 1,267,779 -0.72(-1.50%)
Jul 27, 2020 47.44 48.35 47.27 47.91 2,467,675 +2.95(+6.57%)
Jul 24, 2020 44.08 45.20 43.84 44.96 1,218,460 +1.35(+3.10%)
Jul 23, 2020 44.67 45.25 42.68 43.60 1,518,232 -1.20(-2.67%)
Jul 22, 2020 44.17 45.03 43.70 44.80 1,950,482 +2.09(+4.89%)
Jul 21, 2020 42.96 43.66 42.46 42.71 1,884,728 +1.37(+3.31%)
Jul 20, 2020 40.21 41.61 40.01 41.34 995,574 +1.92(+4.86%)
Jul 17, 2020 38.56 39.51 38.32 39.43 979,192 +1.50(+3.97%)
Jul 16, 2020 38.30 38.77 37.57 37.92 484,253 -0.81(-2.10%)
Jul 15, 2020 38.43 38.93 37.59 38.74 652,891 +0.74(+1.94%)
Jul 14, 2020 36.80 38.09 36.33 38.00 442,794 +1.08(+2.93%)
Jul 13, 2020 38.78 39.14 36.81 36.92 780,025 -0.91(-2.41%)
Jul 10, 2020 38.11 38.31 37.39 37.83 445,666 +0.08(+0.20%)
Jul 09, 2020 38.09 38.57 36.85 37.75 1,201,082 +0.12(+0.33%)
Jul 08, 2020 36.76 37.71 36.75 37.62 1,260,412 +1.61(+4.47%)
Jul 07, 2020 35.27 36.32 35.18 36.01 907,138 +0.67(+1.90%)
Jul 06, 2020 35.65 35.80 34.90 35.34 570,290 +0.63(+1.82%)
Jul 02, 2020 35.16 35.65 34.70 34.71 532,900 -0.54(-1.52%)
Jul 01, 2020 35.56 35.63 34.32 35.25 663,501 -0.23(-0.65%)
Jun 30, 2020 34.21 35.54 33.80 35.48 590,180 +1.29(+3.78%)
Jun 29, 2020 34.01 34.20 33.61 34.18 223,042 +0.33(+0.99%)
Jun 26, 2020 33.59 33.99 32.75 33.85 293,635 +0.05(+0.14%)
Jun 25, 2020 33.55 33.85 32.94 33.80 264,839 +0.35(+1.06%)
Jun 24, 2020 34.31 34.59 33.12 33.45 649,566 -1.11(-3.20%)
Jun 23, 2020 34.61 35.08 34.23 34.56 429,974 +0.62(+1.83%)
Jun 22, 2020 33.29 34.34 33.17 33.94 837,844 +1.50(+4.62%)
Jun 19, 2020 31.88 32.99 31.84 32.44 452,762 +0.96(+3.06%)
Jun 18, 2020 31.92 32.17 31.38 31.47 200,645 -0.60(-1.88%)
Jun 17, 2020 32.21 32.44 31.85 32.07 342,636 +0.12(+0.39%)
Jun 16, 2020 33.10 33.40 31.84 31.95 427,994 -0.77(-2.36%)
Jun 15, 2020 31.16 32.98 30.49 32.72 538,905 +0.44(+1.36%)
Jun 12, 2020 32.68 33.12 31.93 32.28 476,333 +0.29(+0.90%)
Jun 11, 2020 34.92 34.92 31.64 32.00 988,549 -2.57(-7.43%)
Jun 10, 2020 33.35 34.67 32.47 34.57 711,406 +1.88(+5.75%)
Jun 09, 2020 33.11 33.50 32.63 32.68 285,089 -0.26(-0.78%)
Jun 08, 2020 32.67 32.99 32.19 32.94 581,909 +0.64(+1.98%)
Jun 05, 2020 32.31 32.40 31.44 32.30 658,087 -0.81(-2.45%)
Jun 04, 2020 33.31 33.61 32.84 33.11 509,122 +0.18(+0.55%)
Jun 03, 2020 33.27 33.40 32.48 32.93 778,933 -1.20(-3.52%)
Jun 02, 2020 35.94 35.94 33.99 34.14 909,677 -1.69(-4.72%)
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.