G-X Silver Miners ETF (NY: SIL )

43.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.59 28.59 26.25 27.23 1,225,100 -2.40(-8.10%)
Feb 27, 2020 31.91 32.00 29.40 29.63 729,035 -2.00(-6.32%)
Feb 26, 2020 31.60 32.08 31.46 31.63 703,766 -0.12(-0.38%)
Feb 25, 2020 32.30 32.86 31.75 31.75 424,441 -0.84(-2.58%)
Feb 24, 2020 33.70 33.74 32.25 32.59 644,904 -0.52(-1.57%)
Feb 21, 2020 33.00 33.12 32.77 33.11 379,300 +0.55(+1.69%)
Feb 20, 2020 32.55 32.91 32.27 32.56 333,175 -0.13(-0.40%)
Feb 19, 2020 32.38 32.75 32.17 32.69 403,041 +0.72(+2.25%)
Feb 18, 2020 31.01 32.00 31.01 31.97 426,371 +1.15(+3.73%)
Feb 14, 2020 30.68 31.00 30.65 30.82 90,400 +0.20(+0.65%)
Feb 13, 2020 30.60 30.94 30.55 30.62 105,127 +0.16(+0.53%)
Feb 12, 2020 30.81 30.82 30.40 30.46 124,639 -0.49(-1.58%)
Feb 11, 2020 30.66 31.10 30.63 30.95 110,738 +0.22(+0.72%)
Feb 10, 2020 30.69 30.89 30.56 30.73 90,347 +0.13(+0.42%)
Feb 07, 2020 31.34 31.62 30.57 30.60 144,700 -0.64(-2.05%)
Feb 06, 2020 30.78 31.25 30.70 31.24 120,660 +0.83(+2.73%)
Feb 05, 2020 30.13 30.66 30.10 30.41 116,227 +0.28(+0.93%)
Feb 04, 2020 30.18 30.29 29.75 30.13 290,877 -0.36(-1.18%)
Feb 03, 2020 30.79 30.99 30.31 30.49 210,594 -0.61(-1.96%)
Jan 31, 2020 30.89 31.32 30.67 31.10 196,800 +0.22(+0.71%)
Jan 30, 2020 31.06 31.13 30.57 30.88 152,373 +0.01(+0.03%)
Jan 29, 2020 30.30 30.89 30.18 30.87 98,686 +0.58(+1.91%)
Jan 28, 2020 30.73 31.03 30.19 30.29 292,851 -0.84(-2.70%)
Jan 27, 2020 32.08 32.17 31.03 31.13 226,068 -0.65(-2.05%)
Jan 24, 2020 31.21 31.78 31.11 31.78 191,100 +0.50(+1.60%)
Jan 23, 2020 31.22 31.70 31.15 31.28 105,692 -0.16(-0.51%)
Jan 22, 2020 31.38 31.64 31.26 31.44 123,065 +0.16(+0.51%)
Jan 21, 2020 30.91 31.32 30.63 31.28 227,199 +0.21(+0.68%)
Jan 17, 2020 31.67 31.79 30.90 31.07 193,800 -0.48(-1.52%)
Jan 16, 2020 31.53 31.62 31.22 31.55 151,711 -0.06(-0.19%)
Jan 15, 2020 31.42 31.73 31.07 31.61 234,529 +0.46(+1.48%)
Jan 14, 2020 30.62 31.16 30.51 31.15 224,810 +0.37(+1.20%)
Jan 13, 2020 31.17 31.17 30.69 30.78 168,308 -0.42(-1.35%)
Jan 10, 2020 31.02 31.46 30.86 31.20 378,200 +0.36(+1.17%)
Jan 09, 2020 31.07 31.27 30.66 30.84 252,498 -0.55(-1.75%)
Jan 08, 2020 32.60 32.73 31.32 31.39 542,589 -1.21(-3.71%)
Jan 07, 2020 32.32 32.67 32.00 32.60 208,471 +0.28(+0.87%)
Jan 06, 2020 33.25 33.38 32.21 32.32 372,413 -0.37(-1.13%)
Jan 03, 2020 33.39 33.39 32.53 32.69 197,500 -0.25(-0.76%)
Jan 02, 2020 33.37 33.50 32.69 32.94 290,354 -0.24(-0.72%)
Dec 31, 2019 33.51 33.75 33.06 33.18 232,100 -0.02(-0.06%)
Dec 30, 2019 32.68 33.37 32.65 33.20 314,010 +0.34(+1.03%)
Dec 27, 2019 33.20 33.36 32.80 32.86 300,200 -0.46(-1.38%)
Dec 26, 2019 33.18 33.63 32.90 33.32 488,781 +0.48(+1.46%)
Dec 24, 2019 31.90 32.84 31.90 32.84 478,400 +1.10(+3.47%)
Dec 23, 2019 30.58 31.76 30.42 31.74 333,106 +1.32(+4.34%)
Dec 20, 2019 31.09 31.30 30.42 30.42 190,100 -0.52(-1.68%)
Dec 19, 2019 31.07 31.07 30.70 30.94 81,499 -0.13(-0.42%)
Dec 18, 2019 30.82 31.09 30.54 31.07 102,592 +0.20(+0.65%)
Dec 17, 2019 31.09 31.12 30.84 30.87 168,570 -0.26(-0.84%)
Dec 16, 2019 31.25 31.51 31.05 31.13 183,022 -0.16(-0.51%)
Dec 13, 2019 30.89 31.36 30.89 31.29 121,900 +0.34(+1.10%)
Dec 12, 2019 31.12 31.52 30.62 30.95 232,268 -0.05(-0.16%)
Dec 11, 2019 30.27 30.96 30.27 31.00 304,366 +0.80(+2.65%)
Dec 10, 2019 30.00 30.20 29.89 30.20 176,695 +0.33(+1.10%)
Dec 09, 2019 30.02 30.13 29.85 29.87 150,949 -0.08(-0.27%)
Dec 06, 2019 30.49 30.53 29.92 29.95 254,600 -0.99(-3.20%)
Dec 05, 2019 30.55 31.20 30.54 30.94 192,145 +0.31(+1.01%)
Dec 04, 2019 30.60 30.81 30.22 30.63 207,197 +0.03(+0.10%)
Dec 03, 2019 30.27 30.66 30.26 30.60 186,866 +0.81(+2.72%)
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.