G-X Silver Miners ETF (NY: SIL )

41.63 USD -2.14 (-4.89%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.12 29.79 29.09 29.70 72,000 +0.57(+1.96%)
Nov 27, 2019 29.26 29.28 28.83 29.13 187,300 -0.36(-1.22%)
Nov 26, 2019 28.80 29.49 28.79 29.49 119,142 +0.70(+2.43%)
Nov 25, 2019 28.90 29.30 28.76 28.79 169,982 -0.32(-1.10%)
Nov 22, 2019 29.50 29.50 29.00 29.11 211,400 -0.27(-0.92%)
Nov 21, 2019 29.94 30.03 29.36 29.38 117,467 -0.74(-2.46%)
Nov 20, 2019 29.98 30.27 29.79 30.12 95,616 +0.03(+0.10%)
Nov 19, 2019 30.22 30.50 30.07 30.09 79,142 -0.21(-0.69%)
Nov 18, 2019 29.78 30.39 29.47 30.30 199,328 +0.68(+2.30%)
Nov 15, 2019 29.63 29.90 29.59 29.62 65,500 -0.17(-0.57%)
Nov 14, 2019 29.80 29.91 29.56 29.79 84,511 +0.00(+0.00%)
Nov 13, 2019 29.88 30.03 29.75 29.79 102,780 +0.21(+0.71%)
Nov 12, 2019 29.47 29.66 28.94 29.58 193,139 +0.04(+0.14%)
Nov 11, 2019 29.45 29.69 29.24 29.54 93,296 +0.09(+0.31%)
Nov 08, 2019 29.16 29.72 29.15 29.45 163,100 -0.06(-0.20%)
Nov 07, 2019 29.84 29.98 29.11 29.51 227,093 -0.52(-1.73%)
Nov 06, 2019 29.89 30.24 29.70 30.03 110,995 +0.21(+0.70%)
Nov 05, 2019 29.77 29.89 29.53 29.82 167,327 -0.42(-1.39%)
Nov 04, 2019 30.58 30.69 30.07 30.24 288,604 -0.38(-1.24%)
Nov 01, 2019 30.20 30.67 30.11 30.62 156,300 +0.25(+0.82%)
Oct 31, 2019 30.07 30.49 30.00 30.37 271,962 +0.67(+2.26%)
Oct 30, 2019 29.40 29.79 29.10 29.70 112,773 +0.36(+1.23%)
Oct 29, 2019 28.90 29.49 28.76 29.34 87,741 +0.21(+0.72%)
Oct 28, 2019 29.57 29.57 28.96 29.13 160,419 -0.66(-2.22%)
Oct 25, 2019 29.88 30.15 29.40 29.79 335,300 +0.58(+1.99%)
Oct 24, 2019 28.87 29.27 28.80 29.21 177,914 +0.67(+2.35%)
Oct 23, 2019 28.53 28.82 28.44 28.54 86,194 +0.01(+0.04%)
Oct 22, 2019 28.48 28.63 28.25 28.53 110,611 +0.08(+0.28%)
Oct 21, 2019 29.06 29.10 28.39 28.45 117,590 -0.34(-1.18%)
Oct 18, 2019 28.63 28.97 28.50 28.79 39,500 +0.06(+0.21%)
Oct 17, 2019 28.10 28.90 28.10 28.73 173,706 +0.67(+2.39%)
Oct 16, 2019 27.68 28.07 27.55 28.06 140,543 +0.57(+2.07%)
Oct 15, 2019 28.31 28.31 27.47 27.49 541,693 -0.81(-2.86%)
Oct 14, 2019 28.23 28.54 28.23 28.30 90,466 +0.11(+0.39%)
Oct 11, 2019 28.80 28.80 28.14 28.19 209,300 -0.76(-2.63%)
Oct 10, 2019 28.69 28.98 28.34 28.95 129,099 +0.22(+0.77%)
Oct 09, 2019 29.28 29.36 28.65 28.73 160,343 -0.46(-1.58%)
Oct 08, 2019 28.88 29.22 28.77 29.19 154,267 +0.65(+2.28%)
Oct 07, 2019 28.76 28.90 28.46 28.54 105,975 -0.33(-1.14%)
Oct 04, 2019 28.29 28.91 28.12 28.87 157,900 +0.56(+1.98%)
Oct 03, 2019 28.39 29.00 28.30 28.31 177,947 -0.10(-0.35%)
Oct 02, 2019 28.58 28.60 28.14 28.41 160,003 +0.19(+0.67%)
Oct 01, 2019 27.95 28.64 27.85 28.22 160,362 +0.11(+0.39%)
Sep 30, 2019 28.56 28.90 27.92 28.11 357,581 -0.99(-3.40%)
Sep 27, 2019 29.25 29.46 28.76 29.10 165,900 -0.56(-1.89%)
Sep 26, 2019 30.09 30.28 29.58 29.66 193,689 -0.21(-0.70%)
Sep 25, 2019 31.03 31.03 29.65 29.87 347,048 -1.33(-4.26%)
Sep 24, 2019 30.61 31.24 30.31 31.20 339,089 +0.40(+1.30%)
Sep 23, 2019 30.20 30.87 30.20 30.80 485,711 +0.89(+2.98%)
Sep 20, 2019 29.60 29.92 29.34 29.91 250,900 +0.51(+1.73%)
Sep 19, 2019 29.37 29.55 29.20 29.40 92,599 +0.20(+0.68%)
Sep 18, 2019 29.83 29.83 28.60 29.20 283,035 -0.60(-2.01%)
Sep 17, 2019 29.18 29.86 29.00 29.80 186,257 +0.66(+2.26%)
Sep 16, 2019 29.15 29.42 28.65 29.14 244,707 +0.49(+1.71%)
Sep 13, 2019 29.45 29.79 28.64 28.65 432,500 -0.85(-2.88%)
Sep 12, 2019 30.40 30.69 29.45 29.50 363,789 -0.36(-1.21%)
Sep 11, 2019 29.51 30.21 29.51 29.86 291,374 +0.41(+1.39%)
Sep 10, 2019 29.22 29.78 28.90 29.45 332,245 +0.18(+0.61%)
Sep 09, 2019 29.90 30.06 28.98 29.27 448,352 -0.57(-1.91%)
Sep 06, 2019 30.75 31.12 29.80 29.84 486,500 -0.91(-2.96%)
Sep 05, 2019 31.63 31.72 30.39 30.75 954,923 -1.47(-4.56%)
Sep 04, 2019 31.90 32.26 31.81 32.22 719,943 +0.42(+1.32%)
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.