Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.37 28.48 27.90 28.00 341,085 -0.42(-1.47%)
Dec 29, 2022 28.78 28.94 28.39 28.42 343,237 -0.04(-0.13%)
Dec 28, 2022 28.98 29.08 28.35 28.45 426,434 -0.71(-2.45%)
Dec 27, 2022 28.78 29.53 28.55 29.17 573,769 +0.63(+2.22%)
Dec 23, 2022 28.30 28.68 27.79 28.53 302,827 +0.31(+1.09%)
Dec 22, 2022 27.99 28.25 27.45 28.23 449,184 -0.21(-0.73%)
Dec 21, 2022 28.49 28.73 28.28 28.43 322,267 +0.21(+0.74%)
Dec 20, 2022 27.64 28.39 27.53 28.23 471,186 +1.16(+4.29%)
Dec 19, 2022 27.90 28.07 26.95 27.06 373,406 -0.81(-2.92%)
Dec 16, 2022 27.40 27.88 27.29 27.88 1,030,762 +0.51(+1.85%)
Dec 15, 2022 27.90 27.91 27.33 27.37 1,286,408 -1.19(-4.17%)
Dec 14, 2022 28.87 29.09 28.18 28.56 1,286,561 -0.38(-1.30%)
Dec 13, 2022 29.10 29.60 28.56 28.94 495,812 +0.62(+2.21%)
Dec 12, 2022 28.15 28.41 27.95 28.31 424,663 +0.03(+0.11%)
Dec 09, 2022 28.74 29.26 28.26 28.28 551,364 -0.43(-1.49%)
Dec 08, 2022 28.95 29.15 28.45 28.71 420,461 +0.00(+0.00%)
Dec 07, 2022 28.14 28.91 28.08 28.71 283,289 +0.77(+2.77%)
Dec 06, 2022 28.29 28.49 27.89 27.94 327,005 -0.20(-0.71%)
Dec 05, 2022 28.86 29.07 27.96 28.14 613,015 -1.12(-3.83%)
Dec 02, 2022 28.68 29.47 28.36 29.26 383,905 +0.01(+0.03%)
Dec 01, 2022 29.06 29.40 28.63 29.25 802,438 +0.87(+3.08%)
Nov 30, 2022 27.75 28.55 27.39 28.37 430,785 +0.99(+3.62%)
Nov 29, 2022 27.27 27.65 27.20 27.38 171,564 +0.42(+1.54%)
Nov 28, 2022 28.07 28.07 26.85 26.97 455,506 -1.25(-4.43%)
Nov 25, 2022 28.30 28.56 28.03 28.22 175,293 -0.42(-1.45%)
Nov 23, 2022 28.06 28.74 27.89 28.63 375,038 +0.61(+2.19%)
Nov 22, 2022 27.22 28.11 27.15 28.02 399,275 +1.00(+3.71%)
Nov 21, 2022 26.89 27.07 26.56 27.02 240,387 -0.13(-0.47%)
Nov 18, 2022 27.08 27.29 26.80 27.14 286,071 +0.24(+0.88%)
Nov 17, 2022 26.74 26.98 26.44 26.91 304,549 -0.42(-1.52%)
Nov 16, 2022 27.40 27.61 27.22 27.32 355,603 -0.20(-0.72%)
Nov 15, 2022 28.47 28.61 27.38 27.52 622,575 -0.57(-2.01%)
Nov 14, 2022 27.87 28.34 27.82 28.09 430,901 +0.09(+0.32%)
Nov 11, 2022 27.71 28.14 27.37 28.00 417,373 +0.30(+1.07%)
Nov 10, 2022 27.43 27.90 26.86 27.70 464,908 +1.68(+6.44%)
Nov 09, 2022 26.63 26.91 25.87 26.02 261,483 -0.59(-2.20%)
Nov 08, 2022 25.92 27.23 25.65 26.61 747,048 +0.75(+2.92%)
Nov 07, 2022 25.79 26.15 25.59 25.85 252,628 +0.21(+0.81%)
Nov 04, 2022 24.66 25.72 24.65 25.65 460,898 +2.08(+8.84%)
Nov 03, 2022 23.57 23.94 23.19 23.56 313,806 -0.36(-1.49%)
Nov 02, 2022 25.38 25.59 23.89 23.92 289,279 -1.31(-5.19%)
Nov 01, 2022 25.41 25.73 25.11 25.23 349,015 +0.42(+1.68%)
Oct 31, 2022 24.63 24.99 24.49 24.81 343,363 -0.12(-0.48%)
Oct 28, 2022 24.87 24.99 24.43 24.93 290,062 -0.27(-1.06%)
Oct 27, 2022 25.58 25.81 25.08 25.20 183,765 -0.29(-1.13%)
Oct 26, 2022 25.09 26.02 25.09 25.49 415,785 +0.61(+2.43%)
Oct 25, 2022 24.60 25.06 24.45 24.88 369,250 +0.47(+1.91%)
Oct 24, 2022 24.47 24.55 23.92 24.42 450,438 -0.28(-1.12%)
Oct 21, 2022 23.64 24.75 23.56 24.69 439,323 +1.13(+4.80%)
Oct 20, 2022 23.39 24.18 23.30 23.56 215,745 +0.31(+1.32%)
Oct 19, 2022 23.64 23.66 23.13 23.26 126,103 -0.71(-2.98%)
Oct 18, 2022 24.13 24.20 23.68 23.97 189,061 +0.12(+0.50%)
Oct 17, 2022 23.86 24.36 23.79 23.85 270,535 +0.55(+2.34%)
Oct 14, 2022 24.27 24.40 23.16 23.31 234,620 -1.14(-4.67%)
Oct 13, 2022 23.55 24.56 23.09 24.45 416,555 -0.10(-0.40%)
Oct 12, 2022 24.25 24.66 23.95 24.55 314,343 +0.42(+1.73%)
Oct 11, 2022 24.31 25.01 24.10 24.13 375,945 -0.33(-1.34%)
Oct 10, 2022 24.45 24.89 24.13 24.46 717,571 -0.31(-1.24%)
Oct 07, 2022 25.64 25.80 24.72 24.76 266,428 -1.33(-5.09%)
Oct 06, 2022 25.62 26.16 25.51 26.09 289,359 +0.34(+1.31%)
Oct 05, 2022 25.38 25.77 24.89 25.76 518,015 -0.28(-1.07%)
Oct 04, 2022 25.89 26.40 25.51 26.03 594,267 +0.73(+2.90%)
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.