Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.02 -0.43 (-1.53%)
Streaming Delayed Price Updated: 10:09 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.23 47.86 47.16 47.83 291,380 +0.21(+0.43%)
May 27, 2021 47.25 47.73 46.68 47.63 382,352 +0.50(+1.06%)
May 26, 2021 47.64 48.02 47.09 47.12 380,749 -0.33(-0.70%)
May 25, 2021 47.28 47.81 46.32 47.46 329,567 +0.17(+0.35%)
May 24, 2021 47.15 47.45 46.95 47.29 269,155 +0.45(+0.96%)
May 21, 2021 47.59 47.74 46.44 46.84 396,880 -0.31(-0.67%)
May 20, 2021 46.64 47.59 46.31 47.15 383,387 +0.65(+1.39%)
May 19, 2021 46.50 47.54 46.04 46.51 639,348 -0.83(-1.76%)
May 18, 2021 47.50 47.59 46.54 47.34 645,438 +0.15(+0.31%)
May 17, 2021 44.93 47.41 44.79 47.19 2,216,200 +2.62(+5.88%)
May 14, 2021 43.64 44.71 43.44 44.57 1,208,544 +1.54(+3.58%)
May 13, 2021 43.60 43.60 42.55 43.03 338,232 -0.83(-1.88%)
May 12, 2021 45.00 45.32 43.72 43.85 332,139 -1.30(-2.87%)
May 11, 2021 43.78 45.17 43.26 45.15 447,250 +0.72(+1.61%)
May 10, 2021 45.65 45.95 44.34 44.43 907,095 -0.34(-0.77%)
May 07, 2021 44.63 44.96 43.95 44.78 596,377 +0.53(+1.20%)
May 06, 2021 42.34 44.79 42.34 44.25 1,044,291 +2.10(+4.99%)
May 05, 2021 42.17 42.66 41.76 42.14 188,884 +0.13(+0.30%)
May 04, 2021 42.73 43.30 41.69 42.02 380,778 -0.69(-1.61%)
May 03, 2021 41.62 42.98 41.46 42.70 465,112 +1.77(+4.32%)
Apr 30, 2021 41.36 41.70 40.72 40.94 295,672 -0.71(-1.70%)
Apr 29, 2021 42.46 42.46 41.16 41.64 394,057 -0.81(-1.90%)
Apr 28, 2021 41.74 42.65 41.45 42.45 317,629 +0.42(+1.01%)
Apr 27, 2021 43.02 43.02 41.92 42.03 430,405 -0.81(-1.88%)
Apr 26, 2021 43.35 43.54 42.63 42.83 307,506 -0.34(-0.80%)
Apr 23, 2021 43.59 43.83 42.94 43.18 303,817 +0.05(+0.11%)
Apr 22, 2021 43.87 43.93 42.96 43.13 530,141 -0.89(-2.03%)
Apr 21, 2021 42.84 44.10 42.82 44.02 472,816 +1.29(+3.01%)
Apr 20, 2021 42.65 42.96 42.29 42.73 312,496 +0.04(+0.09%)
Apr 19, 2021 43.32 43.48 42.53 42.69 295,589 -0.52(-1.20%)
Apr 16, 2021 43.71 43.89 42.94 43.22 660,681 +0.19(+0.43%)
Apr 15, 2021 41.83 43.32 41.71 43.03 653,295 +1.67(+4.04%)
Apr 14, 2021 41.78 41.99 41.25 41.36 202,486 -0.52(-1.24%)
Apr 13, 2021 41.60 42.34 41.60 41.88 299,971 +0.87(+2.13%)
Apr 12, 2021 41.99 41.99 40.90 41.01 251,997 -1.14(-2.70%)
Apr 09, 2021 41.71 42.23 41.45 42.14 172,068 -0.21(-0.49%)
Apr 08, 2021 41.56 42.53 41.56 42.35 376,810 +1.38(+3.36%)
Apr 07, 2021 41.48 41.55 40.91 40.98 381,777 -0.64(-1.53%)
Apr 06, 2021 40.88 41.94 40.81 41.61 445,079 +1.04(+2.57%)
Apr 05, 2021 40.67 41.00 40.29 40.57 290,589 +0.01(+0.02%)
Apr 01, 2021 39.61 40.56 39.61 40.56 455,014 +1.38(+3.51%)
Mar 31, 2021 38.21 39.48 38.21 39.19 279,193 +1.14(+2.99%)
Mar 30, 2021 38.25 38.55 37.70 38.05 509,459 -1.13(-2.88%)
Mar 29, 2021 39.45 39.61 38.47 39.18 285,095 -0.46(-1.16%)
Mar 26, 2021 39.25 39.64 39.12 39.64 267,877 +0.45(+1.15%)
Mar 25, 2021 39.07 39.55 38.66 39.19 239,653 +0.00(+0.00%)
Mar 24, 2021 39.90 40.14 39.12 39.19 265,027 -0.53(-1.34%)
Mar 23, 2021 41.25 41.25 39.69 39.72 556,072 -1.82(-4.37%)
Mar 22, 2021 41.69 42.15 41.45 41.54 258,818 -0.57(-1.35%)
Mar 19, 2021 42.15 42.38 41.62 42.11 216,561 -0.01(-0.02%)
Mar 18, 2021 42.24 43.09 41.81 42.12 439,722 -0.88(-2.06%)
Mar 17, 2021 41.83 43.49 41.50 43.00 484,022 +1.03(+2.46%)
Mar 16, 2021 42.61 42.75 41.83 41.97 324,780 -0.58(-1.36%)
Mar 15, 2021 41.81 42.57 41.74 42.55 734,256 +1.01(+2.44%)
Mar 12, 2021 40.53 41.64 40.07 41.54 277,956 +0.14(+0.33%)
Mar 11, 2021 41.11 41.41 40.69 41.40 407,612 +0.87(+2.16%)
Mar 10, 2021 40.48 40.76 39.98 40.52 504,197 +0.16(+0.39%)
Mar 09, 2021 40.35 40.94 39.96 40.37 792,232 +1.53(+3.95%)
Mar 08, 2021 39.68 39.77 38.76 38.83 282,277 -0.82(-2.06%)
Mar 05, 2021 39.61 39.74 38.06 39.65 623,926 +0.42(+1.08%)
Mar 04, 2021 40.08 40.80 38.52 39.23 1,229,047 -0.96(-2.39%)
Mar 03, 2021 40.80 40.90 39.62 40.19 530,110 -1.18(-2.85%)
Mar 02, 2021 40.48 41.79 40.40 41.37 632,956 +0.96(+2.38%)
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.