Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.82 23.78 22.61 22.77 134,776 -0.23(-1.00%)
Mar 30, 2020 23.60 24.22 22.44 23.00 323,400 -0.37(-1.59%)
Mar 27, 2020 24.29 24.63 23.06 23.37 214,717 -1.66(-6.64%)
Mar 26, 2020 25.56 26.25 24.45 25.03 475,273 -0.07(-0.27%)
Mar 25, 2020 24.21 25.66 23.51 25.10 301,584 +0.54(+2.22%)
Mar 24, 2020 23.87 25.58 22.74 24.56 532,191 +3.44(+16.27%)
Mar 23, 2020 20.53 21.66 19.82 21.12 399,856 +1.01(+5.03%)
Mar 20, 2020 21.19 21.70 19.81 20.11 300,394 +0.53(+2.73%)
Mar 19, 2020 19.30 22.46 18.56 19.57 573,886 -0.03(-0.15%)
Mar 18, 2020 21.17 22.58 19.57 19.60 413,548 -2.67(-12.00%)
Mar 17, 2020 19.60 23.56 19.09 22.27 531,776 +2.20(+10.94%)
Mar 16, 2020 15.75 20.85 15.28 20.08 985,619 +2.31(+13.00%)
Mar 13, 2020 22.48 22.68 17.67 17.77 780,208 -3.67(-17.10%)
Mar 12, 2020 21.40 23.38 20.08 21.43 516,654 -3.03(-12.37%)
Mar 11, 2020 26.10 26.16 23.95 24.46 362,960 -1.74(-6.63%)
Mar 10, 2020 25.96 26.59 25.47 26.20 566,014 +0.41(+1.59%)
Mar 09, 2020 26.11 27.13 25.40 25.79 585,033 -2.02(-7.28%)
Mar 06, 2020 28.25 28.27 27.24 27.81 291,072 -0.63(-2.22%)
Mar 05, 2020 28.36 28.54 27.82 28.44 286,607 +0.28(+0.98%)
Mar 04, 2020 28.24 28.47 27.59 28.16 306,680 +0.20(+0.72%)
Mar 03, 2020 27.51 28.87 27.13 27.96 850,321 +0.80(+2.95%)
Mar 02, 2020 26.53 27.16 26.27 27.16 332,177 +1.16(+4.48%)
Feb 28, 2020 27.30 27.30 25.06 26.00 1,283,169 -2.29(-8.10%)
Feb 27, 2020 30.47 30.55 28.07 28.29 763,591 -1.91(-6.32%)
Feb 26, 2020 30.17 30.62 30.04 30.20 737,124 -0.11(-0.38%)
Feb 25, 2020 30.84 31.37 30.31 30.31 444,559 -0.80(-2.58%)
Feb 24, 2020 32.17 32.21 30.79 31.12 675,472 -0.50(-1.57%)
Feb 21, 2020 31.51 31.62 31.29 31.61 397,278 +0.53(+1.69%)
Feb 20, 2020 31.08 31.42 30.81 31.09 348,967 -0.12(-0.40%)
Feb 19, 2020 30.91 31.27 30.71 31.21 422,145 +0.69(+2.25%)
Feb 18, 2020 29.61 30.55 29.61 30.52 446,580 +1.10(+3.73%)
Feb 14, 2020 29.29 29.60 29.26 29.43 94,684 +0.19(+0.65%)
Feb 13, 2020 29.22 29.54 29.17 29.23 110,110 +0.15(+0.53%)
Feb 12, 2020 29.42 29.43 29.02 29.08 130,546 -0.47(-1.58%)
Feb 11, 2020 29.27 29.69 29.24 29.55 115,986 +0.21(+0.72%)
Feb 10, 2020 29.30 29.49 29.18 29.34 94,629 +0.12(+0.42%)
Feb 07, 2020 29.92 30.19 29.19 29.22 151,558 -0.61(-2.05%)
Feb 06, 2020 29.39 29.84 29.31 29.83 126,379 +0.79(+2.73%)
Feb 05, 2020 28.77 29.27 28.74 29.03 121,736 +0.27(+0.93%)
Feb 04, 2020 28.81 28.92 28.40 28.77 304,664 -0.34(-1.18%)
Feb 03, 2020 29.40 29.59 28.94 29.11 220,576 -0.58(-1.96%)
Jan 31, 2020 29.49 29.90 29.28 29.69 206,128 +0.21(+0.71%)
Jan 30, 2020 29.65 29.72 29.19 29.48 159,595 +0.01(+0.03%)
Jan 29, 2020 28.93 29.49 28.81 29.47 103,363 +0.55(+1.91%)
Jan 28, 2020 29.34 29.63 28.82 28.92 306,732 -0.80(-2.70%)
Jan 27, 2020 30.63 30.71 29.63 29.72 236,783 -0.62(-2.05%)
Jan 24, 2020 29.80 30.34 29.70 30.34 200,158 +0.48(+1.60%)
Jan 23, 2020 29.81 30.27 29.74 29.86 110,701 -0.15(-0.51%)
Jan 22, 2020 29.96 30.21 29.85 30.02 128,898 +0.15(+0.51%)
Jan 21, 2020 29.51 29.90 29.24 29.86 237,968 +0.20(+0.68%)
Jan 17, 2020 30.24 30.35 29.50 29.66 202,986 -0.46(-1.52%)
Jan 16, 2020 30.10 30.19 29.81 30.12 158,902 -0.06(-0.19%)
Jan 15, 2020 30.00 30.29 29.66 30.18 245,645 +0.44(+1.48%)
Jan 14, 2020 29.23 29.75 29.13 29.74 235,465 +0.35(+1.20%)
Jan 13, 2020 29.76 29.76 29.30 29.39 176,285 -0.40(-1.35%)
Jan 10, 2020 29.62 30.04 29.46 29.79 396,126 +0.34(+1.17%)
Jan 09, 2020 29.66 29.85 29.27 29.44 264,466 -0.53(-1.75%)
Jan 08, 2020 31.12 31.25 29.90 29.97 568,307 -1.16(-3.71%)
Jan 07, 2020 30.86 31.19 30.55 31.12 218,352 +0.27(+0.87%)
Jan 06, 2020 31.75 31.87 30.75 30.86 390,065 -0.35(-1.13%)
Jan 03, 2020 31.88 31.88 31.06 31.21 206,861 -0.24(-0.76%)
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.