Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.49 34.71 34.08 34.53 940,879 +1.02(+3.05%)
May 28, 2020 33.92 34.50 33.33 33.51 507,980 +0.34(+1.04%)
May 27, 2020 32.56 33.30 31.95 33.17 775,828 +0.04(+0.12%)
May 26, 2020 34.57 34.61 33.07 33.13 602,606 -1.25(-3.64%)
May 22, 2020 34.94 35.29 34.35 34.38 497,514 -0.07(-0.19%)
May 21, 2020 35.10 35.14 33.75 34.45 750,679 -1.26(-3.53%)
May 20, 2020 35.68 35.97 35.14 35.71 973,962 +0.47(+1.33%)
May 19, 2020 34.99 35.69 34.47 35.24 1,104,588 +0.89(+2.58%)
May 18, 2020 34.91 35.13 33.90 34.35 1,520,476 +0.77(+2.30%)
May 15, 2020 32.33 33.66 32.14 33.58 1,528,994 +2.21(+7.03%)
May 14, 2020 30.49 31.45 30.13 31.37 391,327 +0.65(+2.11%)
May 13, 2020 30.85 31.30 30.03 30.72 485,757 +0.22(+0.72%)
May 12, 2020 31.04 31.59 30.37 30.50 406,908 -0.31(-0.99%)
May 11, 2020 31.46 31.76 30.48 30.81 470,991 -0.86(-2.71%)
May 08, 2020 31.91 32.35 31.52 31.67 411,313 +0.07(+0.21%)
May 07, 2020 30.75 31.98 30.46 31.60 505,120 +1.27(+4.19%)
May 06, 2020 30.81 31.01 30.24 30.33 202,554 -0.89(-2.84%)
May 05, 2020 30.83 31.40 30.35 31.22 288,040 +0.37(+1.21%)
May 04, 2020 30.60 30.91 30.38 30.85 320,153 +0.32(+1.03%)
May 01, 2020 29.01 30.62 28.89 30.53 282,798 +0.95(+3.19%)
Apr 30, 2020 30.48 31.00 29.45 29.59 336,021 -1.53(-4.91%)
Apr 29, 2020 30.24 31.34 30.17 31.12 425,328 +1.02(+3.39%)
Apr 28, 2020 29.95 30.36 29.44 30.09 273,765 +0.06(+0.19%)
Apr 27, 2020 30.01 30.14 29.29 30.04 292,005 +0.24(+0.80%)
Apr 24, 2020 30.02 30.49 29.04 29.80 319,875 +0.15(+0.52%)
Apr 23, 2020 29.60 30.82 29.28 29.64 775,861 +0.68(+2.34%)
Apr 22, 2020 28.34 29.06 28.12 28.97 308,847 +1.50(+5.46%)
Apr 21, 2020 26.63 27.74 26.38 27.47 267,323 -0.15(-0.55%)
Apr 20, 2020 27.05 28.11 27.05 27.62 283,694 +0.57(+2.12%)
Apr 17, 2020 26.91 27.72 26.73 27.05 457,818 -0.73(-2.61%)
Apr 16, 2020 27.49 28.16 27.06 27.77 282,927 +0.59(+2.18%)
Apr 15, 2020 27.06 27.95 26.56 27.18 369,319 -0.96(-3.43%)
Apr 14, 2020 28.74 29.74 27.74 28.15 1,121,112 +0.14(+0.51%)
Apr 13, 2020 26.37 28.04 25.62 28.00 555,594 +1.63(+6.19%)
Apr 09, 2020 25.18 26.83 25.17 26.37 416,132 +2.01(+8.27%)
Apr 08, 2020 24.58 24.63 24.17 24.36 127,723 +0.11(+0.43%)
Apr 07, 2020 24.82 25.15 24.03 24.25 347,215 +0.34(+1.44%)
Apr 06, 2020 23.76 24.57 23.14 23.91 228,868 +1.18(+5.21%)
Apr 03, 2020 23.37 23.65 22.64 22.72 152,082 -0.69(-2.94%)
Apr 02, 2020 22.89 23.94 22.72 23.41 268,248 +1.02(+4.56%)
Apr 01, 2020 22.29 23.05 22.09 22.39 161,652 -0.38(-1.68%)
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%)
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.