Skip to main content

GX Silver Miners ETF (NY: SIL )

27.32 +0.45 (+1.67%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.25 36.45 35.96 36.29 232,745 +0.15(+0.41%)
Dec 30, 2021 35.63 36.31 35.63 36.14 320,664 +0.47(+1.32%)
Dec 29, 2021 35.71 36.18 35.59 35.67 293,573 -0.34(-0.95%)
Dec 28, 2021 36.56 36.77 35.97 36.01 330,625 -0.42(-1.15%)
Dec 27, 2021 36.36 36.78 36.25 36.43 243,078 +0.02(+0.05%)
Dec 23, 2021 36.16 36.64 35.84 36.41 269,449 +0.34(+0.95%)
Dec 22, 2021 35.81 36.09 35.26 36.07 159,355 +0.48(+1.35%)
Dec 21, 2021 35.39 35.75 35.17 35.59 245,621 +0.53(+1.51%)
Dec 20, 2021 35.22 35.22 34.67 35.06 308,893 -0.21(-0.58%)
Dec 17, 2021 35.41 35.78 35.12 35.27 297,384 +0.19(+0.53%)
Dec 16, 2021 34.15 35.18 34.15 35.08 438,883 +1.46(+4.34%)
Dec 15, 2021 33.95 33.95 32.58 33.62 468,587 -0.39(-1.15%)
Dec 14, 2021 34.20 34.63 33.91 34.02 346,705 -0.80(-2.30%)
Dec 13, 2021 35.08 35.40 34.63 34.82 322,396 -0.19(-0.53%)
Dec 10, 2021 35.40 35.40 34.89 35.00 157,308 -0.10(-0.28%)
Dec 09, 2021 35.71 35.71 34.98 35.10 379,754 -0.85(-2.37%)
Dec 08, 2021 35.81 36.17 35.62 35.95 111,943 +0.09(+0.25%)
Dec 07, 2021 35.28 36.16 35.28 35.86 236,608 +0.63(+1.78%)
Dec 06, 2021 34.77 35.39 34.40 35.24 170,231 +0.25(+0.73%)
Dec 03, 2021 35.10 35.33 34.39 34.98 412,536 -0.16(-0.45%)
Dec 02, 2021 35.41 35.58 34.60 35.14 576,061 -0.16(-0.44%)
Dec 01, 2021 37.04 37.61 35.27 35.30 631,188 -1.61(-4.37%)
Nov 30, 2021 37.21 38.25 36.51 36.91 396,612 -0.11(-0.29%)
Nov 29, 2021 36.94 37.10 36.41 37.02 154,989 +0.00(+0.00%)
Nov 26, 2021 37.80 37.83 36.31 37.02 278,233 -0.65(-1.71%)
Nov 24, 2021 37.20 37.83 37.17 37.66 263,603 -0.02(-0.05%)
Nov 23, 2021 37.38 37.96 37.13 37.68 369,174 -0.45(-1.18%)
Nov 22, 2021 38.38 38.76 37.48 38.13 400,865 -1.06(-2.70%)
Nov 19, 2021 39.75 40.11 39.14 39.19 162,734 -0.67(-1.67%)
Nov 18, 2021 40.36 39.91 39.79 39.86 250,175 -0.77(-1.90%)
Nov 17, 2021 40.65 41.11 40.45 40.63 389,185 +0.42(+1.05%)
Nov 16, 2021 40.97 41.12 40.18 40.21 289,346 -0.52(-1.27%)
Nov 15, 2021 41.05 41.05 40.42 40.73 413,184 -0.27(-0.67%)
Nov 12, 2021 40.63 41.17 40.34 41.00 423,031 +0.21(+0.50%)
Nov 11, 2021 40.81 41.04 40.51 40.79 594,284 +0.04(+0.10%)
Nov 10, 2021 40.21 40.76 580,192 +1.22(+3.09%)
Nov 09, 2021 39.16 39.54 38.53 39.53 261,379 +0.44(+1.13%)
Nov 08, 2021 39.52 39.52 38.79 39.09 489,427 +0.44(+1.14%)
Nov 05, 2021 38.01 38.67 37.56 38.65 248,773 +0.94(+2.49%)
Nov 04, 2021 38.54 39.09 37.62 37.71 378,729 -0.44(-1.15%)
Nov 03, 2021 37.17 38.21 36.93 38.15 327,919 +0.62(+1.64%)
Nov 02, 2021 38.02 38.04 37.29 37.54 275,757 -0.70(-1.84%)
Nov 01, 2021 38.15 38.52 37.99 38.24 181,629 +0.25(+0.67%)
Oct 29, 2021 38.33 38.43 37.90 37.99 264,341 -0.90(-2.31%)
Oct 28, 2021 39.18 39.45 38.84 38.89 237,562 -0.34(-0.87%)
Oct 27, 2021 39.42 39.71 39.14 39.23 218,130 -0.23(-0.59%)
Oct 26, 2021 39.51 39.46 511,812 -0.32(-0.81%)
Oct 25, 2021 39.46 40.01 39.23 39.79 412,832 +0.76(+1.96%)
Oct 22, 2021 39.15 40.04 38.81 39.02 504,254 +0.36(+0.94%)
Oct 21, 2021 38.62 38.79 38.38 38.66 173,685 -0.15(-0.38%)
Oct 20, 2021 38.64 39.07 38.19 38.81 384,703 +0.65(+1.69%)
Oct 19, 2021 38.52 38.77 37.91 38.16 290,609 +0.67(+1.80%)
Oct 18, 2021 37.74 37.97 37.45 37.49 265,563 -0.30(-0.80%)
Oct 15, 2021 37.50 38.25 37.29 37.79 263,802 -0.25(-0.67%)
Oct 14, 2021 37.74 38.12 37.63 38.05 307,942 +0.91(+2.45%)
Oct 13, 2021 36.20 37.44 36.20 37.14 326,973 +1.31(+3.66%)
Oct 12, 2021 35.38 35.99 35.25 35.82 218,315 +0.64(+1.81%)
Oct 11, 2021 35.39 35.74 35.16 35.19 177,595 -0.16(-0.44%)
Oct 08, 2021 35.82 36.20 35.32 35.35 239,646 +0.36(+1.03%)
Oct 07, 2021 34.63 35.42 34.62 34.98 232,142 +0.35(+1.02%)
Oct 06, 2021 33.97 34.65 33.69 34.63 242,032 +0.47(+1.37%)
Oct 05, 2021 34.15 34.34 33.47 34.16 353,475 -0.02(-0.06%)
Oct 04, 2021 34.24 34.65 34.06 34.18 237,955 -0.02(-0.06%)
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.