Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.32 38.42 37.90 37.98 264,384 -0.90(-2.31%)
Oct 28, 2021 39.17 39.45 38.83 38.88 237,600 -0.34(-0.87%)
Oct 27, 2021 39.42 39.70 39.13 39.22 218,165 -0.23(-0.60%)
Oct 26, 2021 39.51 39.46 511,894 -0.32(-0.81%)
Oct 25, 2021 39.46 40.00 39.22 39.78 412,898 +0.76(+1.96%)
Oct 22, 2021 39.14 40.03 38.80 39.02 504,334 +0.36(+0.94%)
Oct 21, 2021 38.62 38.78 38.37 38.66 173,713 -0.15(-0.38%)
Oct 20, 2021 38.64 39.06 38.19 38.80 384,764 +0.65(+1.69%)
Oct 19, 2021 38.52 38.77 37.90 38.16 290,655 +0.67(+1.80%)
Oct 18, 2021 37.74 37.96 37.44 37.48 265,605 -0.30(-0.80%)
Oct 15, 2021 37.49 38.24 37.29 37.79 263,844 -0.25(-0.67%)
Oct 14, 2021 37.74 38.12 37.63 38.04 307,991 +0.91(+2.45%)
Oct 13, 2021 36.19 37.43 36.19 37.13 327,026 +1.31(+3.66%)
Oct 12, 2021 35.38 35.99 35.24 35.82 218,350 +0.64(+1.81%)
Oct 11, 2021 35.39 35.73 35.15 35.18 177,623 -0.16(-0.44%)
Oct 08, 2021 35.81 36.19 35.31 35.34 239,684 +0.36(+1.03%)
Oct 07, 2021 34.63 35.42 34.62 34.98 232,179 +0.35(+1.02%)
Oct 06, 2021 33.96 34.65 33.69 34.63 242,071 +0.47(+1.37%)
Oct 05, 2021 34.15 34.33 33.46 34.16 353,531 -0.02(-0.06%)
Oct 04, 2021 34.23 34.65 34.05 34.18 237,993 -0.02(-0.06%)
Oct 01, 2021 34.58 34.58 33.89 34.20 147,277 -0.13(-0.37%)
Sep 30, 2021 34.12 34.85 33.94 34.32 262,944 +0.62(+1.83%)
Sep 29, 2021 34.49 34.55 33.62 33.71 435,288 -1.02(-2.93%)
Sep 28, 2021 34.75 35.02 34.44 34.72 402,172 -0.52(-1.47%)
Sep 27, 2021 35.42 36.01 35.21 35.24 233,858 -0.08(-0.22%)
Sep 24, 2021 35.38 35.83 35.27 35.32 259,717 -0.29(-0.82%)
Sep 23, 2021 36.25 36.25 35.56 35.61 293,758 -0.69(-1.91%)
Sep 22, 2021 36.56 37.17 36.27 36.31 348,220 +0.08(+0.22%)
Sep 21, 2021 36.40 36.92 36.19 36.23 187,867 +0.10(+0.27%)
Sep 20, 2021 36.31 36.46 35.76 36.13 381,522 -0.51(-1.39%)
Sep 17, 2021 36.75 36.88 36.44 36.64 272,793 -0.41(-1.11%)
Sep 16, 2021 37.74 37.90 36.64 37.05 579,590 -1.78(-4.58%)
Sep 15, 2021 38.75 39.20 38.65 38.83 246,569 -0.10(-0.25%)
Sep 14, 2021 39.09 39.32 38.64 38.93 221,187 -0.03(-0.08%)
Sep 13, 2021 38.33 39.27 38.22 38.96 177,584 +0.69(+1.81%)
Sep 10, 2021 38.82 39.05 38.24 38.26 148,079 -0.49(-1.26%)
Sep 09, 2021 39.44 39.52 38.53 38.75 185,027 -0.31(-0.80%)
Sep 08, 2021 39.26 39.41 38.76 39.07 155,269 -0.20(-0.50%)
Sep 07, 2021 39.98 40.12 39.15 39.26 323,989 -1.12(-2.76%)
Sep 03, 2021 39.70 40.76 39.70 40.38 282,070 +1.22(+3.12%)
Sep 02, 2021 39.31 39.40 38.93 39.15 153,017 -0.03(-0.07%)
Sep 01, 2021 39.59 39.81 39.10 39.18 284,438 -0.24(-0.62%)
Aug 31, 2021 39.02 39.47 38.88 39.43 209,404 +0.51(+1.31%)
Aug 30, 2021 39.42 39.52 38.74 38.92 229,913 -0.40(-1.02%)
Aug 27, 2021 37.83 39.49 37.68 39.32 449,789 +1.49(+3.93%)
Aug 26, 2021 37.78 38.32 37.60 37.83 209,040 -0.38(-1.00%)
Aug 25, 2021 38.50 38.50 37.77 38.22 204,032 -0.37(-0.96%)
Aug 24, 2021 38.67 38.70 38.26 38.59 158,731 +0.25(+0.66%)
Aug 23, 2021 37.40 38.54 37.40 38.33 261,454 +1.71(+4.67%)
Aug 20, 2021 36.59 37.07 36.32 36.62 508,552 -0.10(-0.27%)
Aug 19, 2021 37.12 37.27 36.63 36.72 595,533 -0.73(-1.96%)
Aug 18, 2021 38.40 38.40 37.04 37.45 597,721 -0.86(-2.25%)
Aug 17, 2021 38.78 38.99 37.91 38.31 232,214 -0.67(-1.73%)
Aug 16, 2021 39.16 39.40 38.74 38.99 218,877 -0.33(-0.85%)
Aug 13, 2021 38.79 39.46 38.56 39.32 293,846 +0.93(+2.42%)
Aug 12, 2021 39.06 39.06 38.08 38.39 378,263 -0.67(-1.73%)
Aug 11, 2021 38.36 39.17 38.36 39.07 182,175 +1.10(+2.89%)
Aug 10, 2021 38.10 38.50 37.80 37.97 273,670 -0.17(-0.44%)
Aug 09, 2021 39.07 39.24 38.11 38.14 475,118 -1.51(-3.80%)
Aug 06, 2021 39.74 39.96 39.14 39.64 404,785 -0.90(-2.22%)
Aug 05, 2021 40.94 41.02 40.18 40.54 146,448 -0.35(-0.86%)
Aug 04, 2021 41.82 42.20 40.79 40.90 147,687 -0.45(-1.09%)
Aug 03, 2021 40.90 41.36 40.80 41.35 232,760 +0.34(+0.84%)
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.