Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.80 -0.70 (-2.37%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 40.61 40.88 39.53 40.87 296,068 +0.53(+1.32%)
Oct 29, 2020 39.63 40.58 39.62 40.33 280,679 +0.34(+0.85%)
Oct 28, 2020 41.62 41.76 39.81 40.00 839,046 -3.31(-7.65%)
Oct 27, 2020 42.82 43.41 42.75 43.31 209,622 +0.56(+1.31%)
Oct 26, 2020 43.20 43.81 42.62 42.75 343,875 -0.93(-2.12%)
Oct 23, 2020 43.88 43.94 43.19 43.68 123,663 -0.19(-0.44%)
Oct 22, 2020 44.18 44.18 43.27 43.87 191,727 -0.54(-1.22%)
Oct 21, 2020 43.97 45.04 43.97 44.41 298,514 +0.75(+1.73%)
Oct 20, 2020 43.10 43.88 42.95 43.66 194,206 +0.63(+1.46%)
Oct 19, 2020 44.44 44.72 42.86 43.03 490,480 -0.96(-2.17%)
Oct 16, 2020 44.63 44.74 43.89 43.99 325,354 -0.33(-0.74%)
Oct 15, 2020 44.06 44.45 43.78 44.32 252,149 -0.50(-1.12%)
Oct 14, 2020 44.73 45.38 44.47 44.82 333,383 +0.61(+1.38%)
Oct 13, 2020 44.25 44.64 43.30 44.21 389,631 -0.61(-1.36%)
Oct 12, 2020 44.81 45.16 44.17 44.82 365,150 +0.12(+0.26%)
Oct 09, 2020 43.53 44.77 43.11 44.70 936,531 +2.32(+5.47%)
Oct 08, 2020 42.07 42.66 41.87 42.38 321,285 +0.64(+1.53%)
Oct 07, 2020 41.63 42.15 41.30 41.75 330,922 +0.62(+1.50%)
Oct 06, 2020 43.09 43.29 41.02 41.13 454,022 -1.94(-4.51%)
Oct 05, 2020 42.14 43.44 42.14 43.07 331,298 +1.02(+2.44%)
Oct 02, 2020 42.53 42.77 41.93 42.05 251,362 -0.71(-1.65%)
Oct 01, 2020 42.62 43.13 42.14 42.75 236,449 +0.87(+2.08%)
Sep 30, 2020 41.91 42.36 41.27 41.88 388,318 -0.12(-0.28%)
Sep 29, 2020 41.86 42.44 41.56 42.00 382,424 +0.60(+1.45%)
Sep 28, 2020 41.79 42.04 40.79 41.40 351,835 +0.47(+1.16%)
Sep 25, 2020 40.97 41.30 40.20 40.92 348,534 -0.57(-1.37%)
Sep 24, 2020 39.61 41.94 39.25 41.49 793,123 +1.66(+4.17%)
Sep 23, 2020 42.23 42.23 39.70 39.83 1,089,173 -3.28(-7.60%)
Sep 22, 2020 43.13 43.48 42.52 43.11 342,122 +0.09(+0.20%)
Sep 21, 2020 44.31 44.52 42.11 43.02 1,137,216 -2.48(-5.46%)
Sep 18, 2020 46.40 46.69 45.34 45.50 290,169 -0.84(-1.81%)
Sep 17, 2020 45.66 46.51 45.06 46.35 293,972 -0.55(-1.17%)
Sep 16, 2020 47.49 47.62 46.71 46.90 243,022 -0.01(-0.02%)
Sep 15, 2020 47.59 47.81 46.55 46.91 459,333 -0.08(-0.16%)
Sep 14, 2020 46.27 47.10 46.13 46.98 343,224 +1.27(+2.77%)
Sep 11, 2020 46.46 47.14 45.43 45.72 291,100 -0.46(-1.00%)
Sep 10, 2020 47.45 47.89 45.92 46.18 483,012 -0.80(-1.71%)
Sep 09, 2020 45.66 47.08 45.66 46.98 436,588 +1.81(+4.00%)
Sep 08, 2020 44.88 46.35 43.92 45.18 449,313 -1.07(-2.32%)
Sep 04, 2020 46.35 46.49 44.30 46.25 530,770 -0.13(-0.27%)
Sep 03, 2020 46.58 46.95 45.09 46.37 426,467 -0.65(-1.38%)
Sep 02, 2020 47.34 47.58 45.62 47.02 565,139 -0.88(-1.84%)
Sep 01, 2020 49.16 49.18 47.28 47.90 892,335 +0.53(+1.12%)
Aug 31, 2020 47.98 48.79 47.46 47.37 603,510 -0.05(-0.10%)
Aug 28, 2020 46.45 47.58 46.38 47.42 876,717 +1.85(+4.05%)
Aug 27, 2020 47.02 47.16 44.60 45.57 529,657 -0.63(-1.36%)
Aug 26, 2020 44.40 46.30 44.02 46.20 432,659 +1.41(+3.15%)
Aug 25, 2020 44.65 44.84 43.53 44.79 410,028 +0.11(+0.24%)
Aug 24, 2020 45.70 45.80 44.45 44.68 429,427 -0.48(-1.07%)
Aug 21, 2020 45.69 45.69 44.28 45.17 554,882 -1.25(-2.69%)
Aug 20, 2020 45.37 46.56 45.22 46.41 558,072 +0.77(+1.69%)
Aug 19, 2020 46.82 47.17 45.43 45.64 619,379 -1.58(-3.34%)
Aug 18, 2020 48.65 48.71 46.67 47.22 641,776 -0.47(-0.99%)
Aug 17, 2020 46.99 47.73 46.66 47.69 602,966 +2.11(+4.62%)
Aug 14, 2020 45.78 46.15 44.85 45.58 575,061 -0.66(-1.42%)
Aug 13, 2020 45.33 46.75 44.86 46.24 838,019 +2.03(+4.59%)
Aug 12, 2020 44.98 45.41 44.17 44.21 870,241 +0.92(+2.12%)
Aug 11, 2020 45.17 45.80 43.13 43.29 1,964,201 -4.61(-9.62%)
Aug 10, 2020 48.32 49.65 47.52 47.90 1,102,520 +0.22(+0.47%)
Aug 07, 2020 48.60 48.73 46.89 47.68 1,026,045 -2.06(-4.14%)
Aug 06, 2020 50.97 51.09 48.90 49.74 1,435,992 -0.06(-0.12%)
Aug 05, 2020 50.24 51.09 48.85 49.80 1,256,314 +1.00(+2.04%)
Aug 04, 2020 46.35 48.89 45.90 48.80 1,058,584 +2.22(+4.77%)
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.