Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.45 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.77 34.99 34.35 34.81 933,261 +1.03(+3.05%)
May 28, 2020 34.20 34.79 33.60 33.79 503,867 +0.35(+1.04%)
May 27, 2020 32.82 33.57 32.21 33.44 769,546 +0.04(+0.12%)
May 26, 2020 34.85 34.89 33.34 33.40 597,727 -1.26(-3.64%)
May 22, 2020 35.23 35.58 34.63 34.66 493,486 -0.07(-0.19%)
May 21, 2020 35.38 35.43 34.03 34.73 744,601 -1.27(-3.53%)
May 20, 2020 35.97 36.27 35.43 36.00 966,076 +0.47(+1.33%)
May 19, 2020 35.28 35.98 34.75 35.53 1,095,644 +0.90(+2.58%)
May 18, 2020 35.20 35.41 34.18 34.63 1,508,164 +0.78(+2.30%)
May 15, 2020 32.59 33.94 32.40 33.85 1,516,614 +2.22(+7.03%)
May 14, 2020 30.74 31.71 30.38 31.63 388,158 +0.65(+2.11%)
May 13, 2020 31.10 31.55 30.27 30.97 481,824 +0.22(+0.72%)
May 12, 2020 31.29 31.85 30.62 30.75 403,613 -0.31(-0.99%)
May 11, 2020 31.72 32.02 30.73 31.06 467,178 -0.87(-2.71%)
May 08, 2020 32.17 32.61 31.77 31.93 407,983 +0.07(+0.21%)
May 07, 2020 31.00 32.24 30.70 31.86 501,030 +1.28(+4.19%)
May 06, 2020 31.06 31.26 30.48 30.58 200,914 -0.90(-2.84%)
May 05, 2020 31.08 31.66 30.59 31.48 285,707 +0.38(+1.21%)
May 04, 2020 30.85 31.16 30.63 31.10 317,561 +0.32(+1.03%)
May 01, 2020 29.25 30.87 29.13 30.78 280,508 +0.95(+3.19%)
Apr 30, 2020 30.73 31.25 29.69 29.83 333,300 -1.54(-4.91%)
Apr 29, 2020 30.48 31.60 30.42 31.37 421,884 +1.03(+3.39%)
Apr 28, 2020 30.19 30.61 29.68 30.34 271,548 +0.06(+0.19%)
Apr 27, 2020 30.25 30.39 29.53 30.28 289,641 +0.24(+0.80%)
Apr 24, 2020 30.26 30.74 29.28 30.04 317,285 +0.15(+0.52%)
Apr 23, 2020 29.84 31.07 29.52 29.89 769,579 +0.68(+2.34%)
Apr 22, 2020 28.57 29.30 28.35 29.20 306,347 +1.51(+5.46%)
Apr 21, 2020 26.85 27.96 26.59 27.69 265,159 -0.15(-0.55%)
Apr 20, 2020 27.27 28.34 27.27 27.85 281,397 +0.58(+2.12%)
Apr 17, 2020 27.13 27.95 26.95 27.27 454,111 -0.73(-2.61%)
Apr 16, 2020 27.71 28.39 27.28 28.00 280,637 +0.60(+2.18%)
Apr 15, 2020 27.28 28.17 26.78 27.40 366,329 -0.97(-3.43%)
Apr 14, 2020 28.97 29.98 27.97 28.38 1,112,035 +0.14(+0.51%)
Apr 13, 2020 26.59 28.27 25.82 28.23 551,095 +1.65(+6.19%)
Apr 09, 2020 25.38 27.05 25.37 26.59 412,762 +2.03(+8.27%)
Apr 08, 2020 24.78 24.83 24.36 24.55 126,688 +0.11(+0.43%)
Apr 07, 2020 25.03 25.35 24.23 24.45 344,403 +0.35(+1.44%)
Apr 06, 2020 23.96 24.77 23.33 24.10 227,015 +1.19(+5.21%)
Apr 03, 2020 23.56 23.84 22.82 22.91 150,851 -0.69(-2.94%)
Apr 02, 2020 23.08 24.13 22.91 23.60 266,076 +1.03(+4.56%)
Apr 01, 2020 22.48 23.24 22.27 22.57 160,343 -0.39(-1.68%)
Mar 31, 2020 23.00 23.98 22.79 22.96 133,685 -0.23(-1.00%)
Mar 30, 2020 23.79 24.42 22.62 23.19 320,781 -0.38(-1.59%)
Mar 27, 2020 24.49 24.83 23.25 23.56 212,978 -1.67(-6.64%)
Mar 26, 2020 25.77 26.46 24.65 25.24 471,425 -0.07(-0.27%)
Mar 25, 2020 24.41 25.87 23.70 25.31 299,142 +0.55(+2.22%)
Mar 24, 2020 24.06 25.79 22.93 24.76 527,882 +3.47(+16.27%)
Mar 23, 2020 20.69 21.84 19.98 21.29 396,618 +1.02(+5.03%)
Mar 20, 2020 21.36 21.87 19.97 20.27 297,962 +0.54(+2.73%)
Mar 19, 2020 19.46 22.64 18.71 19.73 569,239 -0.03(-0.15%)
Mar 18, 2020 21.34 22.76 19.73 19.76 410,199 -2.70(-12.00%)
Mar 17, 2020 19.76 23.76 19.25 22.46 527,470 +2.21(+10.94%)
Mar 16, 2020 15.88 21.02 15.40 20.24 977,638 +2.33(+13.00%)
Mar 13, 2020 22.67 22.86 17.82 17.91 773,890 -3.70(-17.10%)
Mar 12, 2020 21.57 23.57 20.24 21.61 512,470 -3.05(-12.37%)
Mar 11, 2020 26.32 26.37 24.15 24.66 360,021 -1.75(-6.63%)
Mar 10, 2020 26.17 26.81 25.68 26.41 561,431 +0.41(+1.59%)
Mar 09, 2020 26.33 27.36 25.61 26.00 580,296 -2.04(-7.28%)
Mar 06, 2020 28.48 28.51 27.46 28.04 288,715 -0.64(-2.22%)
Mar 05, 2020 28.59 28.77 28.05 28.67 284,286 +0.28(+0.98%)
Mar 04, 2020 28.47 28.70 27.82 28.39 304,197 +0.20(+0.72%)
Mar 03, 2020 27.73 29.11 27.36 28.19 843,436 +0.81(+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.