G-X Silver Miners ETF (NY: SIL )

41.62 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:27 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 42.02 42.30 40.91 42.29 286,100 +0.55(+1.32%)
Oct 29, 2020 41.01 41.99 41.00 41.74 271,229 +0.35(+0.85%)
Oct 28, 2020 43.07 43.22 41.20 41.39 810,797 -3.43(-7.65%)
Oct 27, 2020 44.31 44.92 44.24 44.82 202,565 +0.58(+1.31%)
Oct 26, 2020 44.71 45.34 44.11 44.24 332,298 -0.96(-2.12%)
Oct 23, 2020 45.41 45.47 44.70 45.20 119,500 -0.20(-0.44%)
Oct 22, 2020 45.72 45.72 44.78 45.40 185,272 -0.56(-1.22%)
Oct 21, 2020 45.50 46.61 45.50 45.96 288,464 +0.78(+1.73%)
Oct 20, 2020 44.60 45.41 44.45 45.18 187,668 +0.65(+1.46%)
Oct 19, 2020 45.99 46.28 44.35 44.53 473,967 -0.99(-2.17%)
Oct 16, 2020 46.19 46.30 45.42 45.52 314,400 -0.34(-0.74%)
Oct 15, 2020 45.59 46.00 45.31 45.86 243,660 -0.52(-1.12%)
Oct 14, 2020 46.29 46.96 46.02 46.38 322,159 +0.63(+1.38%)
Oct 13, 2020 45.79 46.20 44.81 45.75 376,513 -0.63(-1.36%)
Oct 12, 2020 46.37 46.73 45.71 46.38 352,856 +0.12(+0.26%)
Oct 09, 2020 45.05 46.33 44.61 46.26 905,000 +2.40(+5.47%)
Oct 08, 2020 43.54 44.14 43.33 43.86 310,468 +0.66(+1.53%)
Oct 07, 2020 43.08 43.62 42.74 43.20 319,781 +0.64(+1.50%)
Oct 06, 2020 44.59 44.80 42.45 42.56 438,736 -2.01(-4.51%)
Oct 05, 2020 43.61 44.95 43.61 44.57 320,144 +1.06(+2.44%)
Oct 02, 2020 44.01 44.26 43.39 43.51 242,900 -0.73(-1.65%)
Oct 01, 2020 44.10 44.63 43.61 44.24 228,489 +0.90(+2.08%)
Sep 30, 2020 43.37 43.84 42.71 43.34 375,244 -0.12(-0.28%)
Sep 29, 2020 43.32 43.92 43.01 43.46 369,549 +0.62(+1.45%)
Sep 28, 2020 43.25 43.50 42.21 42.84 339,990 +0.49(+1.16%)
Sep 25, 2020 42.40 42.74 41.60 42.35 336,800 -0.59(-1.37%)
Sep 24, 2020 40.99 43.40 40.62 42.94 766,420 +1.72(+4.17%)
Sep 23, 2020 43.70 43.70 41.08 41.22 1,052,503 -3.39(-7.60%)
Sep 22, 2020 44.63 45.00 44.00 44.61 330,604 +0.09(+0.20%)
Sep 21, 2020 45.85 46.07 43.58 44.52 1,098,928 -2.57(-5.46%)
Sep 18, 2020 48.02 48.32 46.92 47.09 280,400 -0.87(-1.81%)
Sep 17, 2020 47.25 48.13 46.63 47.96 284,075 -0.57(-1.17%)
Sep 16, 2020 49.14 49.28 48.34 48.53 234,840 -0.01(-0.02%)
Sep 15, 2020 49.25 49.48 48.17 48.54 443,868 -0.08(-0.16%)
Sep 14, 2020 47.88 48.74 47.74 48.62 331,669 +1.31(+2.77%)
Sep 11, 2020 48.08 48.78 47.01 47.31 281,300 -0.48(-1.00%)
Sep 10, 2020 49.10 49.56 47.52 47.79 466,750 -0.83(-1.71%)
Sep 09, 2020 47.25 48.72 47.25 48.62 421,889 +1.87(+4.00%)
Sep 08, 2020 46.44 47.96 45.45 46.75 434,186 -1.11(-2.32%)
Sep 04, 2020 47.96 48.11 45.84 47.86 512,900 -0.13(-0.27%)
Sep 03, 2020 48.20 48.59 46.67 47.99 412,109 -0.67(-1.38%)
Sep 02, 2020 48.99 49.24 47.21 48.66 546,112 -0.91(-1.84%)
Sep 01, 2020 50.87 50.89 48.93 49.57 862,292 +0.55(+1.12%)
Aug 31, 2020 49.65 50.49 49.11 49.02 583,191 -0.05(-0.10%)
Aug 28, 2020 48.07 49.24 48.00 49.07 847,200 +1.91(+4.05%)
Aug 27, 2020 48.66 48.80 46.15 47.16 511,825 -0.65(-1.36%)
Aug 26, 2020 45.95 47.91 45.55 47.81 418,093 +1.46(+3.15%)
Aug 25, 2020 46.21 46.40 45.05 46.35 396,223 +0.11(+0.24%)
Aug 24, 2020 47.29 47.40 46.00 46.24 414,969 -0.50(-1.07%)
Aug 21, 2020 47.28 47.28 45.82 46.74 536,200 -1.29(-2.69%)
Aug 20, 2020 46.95 48.18 46.80 48.03 539,283 +0.80(+1.69%)
Aug 19, 2020 48.45 48.81 47.01 47.23 598,526 -1.63(-3.34%)
Aug 18, 2020 50.35 50.41 48.30 48.86 620,169 -0.49(-0.99%)
Aug 17, 2020 48.63 49.39 48.29 49.35 582,666 +2.18(+4.62%)
Aug 14, 2020 47.37 47.76 46.41 47.17 555,700 -0.68(-1.42%)
Aug 13, 2020 46.91 48.38 46.42 47.85 809,805 +2.10(+4.59%)
Aug 12, 2020 46.55 46.99 45.71 45.75 840,942 +0.95(+2.12%)
Aug 11, 2020 46.74 47.40 44.63 44.80 1,898,070 -4.77(-9.62%)
Aug 10, 2020 50.00 51.38 49.18 49.57 1,065,400 +0.23(+0.47%)
Aug 07, 2020 50.29 50.43 48.52 49.34 991,500 -2.13(-4.14%)
Aug 06, 2020 52.75 52.87 50.60 51.47 1,387,645 -0.06(-0.12%)
Aug 05, 2020 51.99 52.87 50.55 51.53 1,214,016 +1.03(+2.04%)
Aug 04, 2020 47.96 50.59 47.50 50.50 1,022,944 +2.30(+4.77%)
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.