Skip to main content

GX Silver Miners ETF (NY: SIL )

27.54 +0.67 (+2.49%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.21 25.31 25.09 25.28 134,802 +0.15(+0.60%)
Jun 27, 2019 25.14 25.22 24.97 25.13 168,923 -0.21(-0.83%)
Jun 26, 2019 25.11 25.51 24.97 25.34 213,581 -0.11(-0.44%)
Jun 25, 2019 25.69 25.88 25.05 25.45 444,791 -0.11(-0.44%)
Jun 24, 2019 25.07 25.62 24.99 25.56 582,781 +0.74(+2.99%)
Jun 21, 2019 24.82 24.93 24.48 24.82 1,741,384 +0.02(+0.08%)
Jun 20, 2019 24.67 24.89 24.47 24.80 809,279 +1.04(+4.39%)
Jun 19, 2019 23.49 23.89 23.40 23.76 87,381 +0.19(+0.80%)
Jun 18, 2019 23.74 23.84 23.39 23.57 137,895 +0.14(+0.60%)
Jun 17, 2019 23.32 23.46 23.20 23.43 51,741 +0.18(+0.77%)
Jun 14, 2019 23.59 23.75 23.06 23.25 184,474 -0.08(-0.36%)
Jun 13, 2019 23.03 23.37 22.97 23.34 82,085 +0.32(+1.39%)
Jun 12, 2019 22.96 23.12 22.92 23.02 112,395 +0.24(+1.07%)
Jun 11, 2019 22.41 22.84 22.41 22.77 51,224 +0.32(+1.42%)
Jun 10, 2019 22.45 22.55 22.31 22.45 221,949 -0.28(-1.24%)
Jun 07, 2019 22.89 23.08 22.65 22.73 187,561 +0.10(+0.46%)
Jun 06, 2019 22.64 22.83 22.47 22.63 114,063 +0.10(+0.46%)
Jun 05, 2019 22.65 22.92 22.29 22.53 147,934 +0.02(+0.08%)
Jun 04, 2019 22.31 22.61 22.22 22.51 272,655 +0.08(+0.33%)
Jun 03, 2019 21.90 22.52 21.90 22.43 599,591 +0.78(+3.60%)
May 31, 2019 21.24 21.66 21.24 21.65 191,819 +0.57(+2.72%)
May 30, 2019 20.86 21.11 20.73 21.08 160,694 +0.37(+1.77%)
May 29, 2019 20.66 20.80 20.66 20.71 84,327 +0.07(+0.32%)
May 28, 2019 20.81 20.98 20.58 20.65 160,710 -0.31(-1.48%)
May 24, 2019 20.81 21.03 20.70 20.96 302,312 +0.25(+1.23%)
May 23, 2019 20.73 21.06 20.70 20.70 562,556 +0.04(+0.18%)
May 22, 2019 21.17 21.39 20.63 20.67 86,026 -0.39(-1.87%)
May 21, 2019 21.00 21.19 20.79 21.06 158,611 +0.03(+0.13%)
May 20, 2019 21.24 21.34 21.01 21.03 94,071 -0.19(-0.89%)
May 17, 2019 21.06 21.22 20.97 21.22 71,107 +0.08(+0.36%)
May 16, 2019 21.50 21.64 21.09 21.15 246,799 -0.41(-1.92%)
May 15, 2019 21.60 21.76 21.50 21.56 76,295 +0.01(+0.04%)
May 14, 2019 21.79 21.95 21.48 21.55 117,999 -0.15(-0.69%)
May 13, 2019 21.48 21.79 21.34 21.70 113,017 +0.21(+0.96%)
May 10, 2019 21.77 21.77 21.43 21.49 354,791 -0.16(-0.74%)
May 09, 2019 22.05 22.09 21.65 21.65 93,925 -0.49(-2.23%)
May 08, 2019 22.69 22.84 22.08 22.15 92,201 -0.44(-1.93%)
May 07, 2019 22.33 22.66 22.12 22.58 61,324 +0.27(+1.22%)
May 06, 2019 22.26 22.42 22.13 22.31 124,226 -0.05(-0.21%)
May 03, 2019 22.19 22.55 22.19 22.36 89,309 +0.32(+1.45%)
May 02, 2019 22.41 22.43 21.98 22.04 207,996 -0.53(-2.33%)
May 01, 2019 22.92 23.16 22.51 22.57 99,664 -0.41(-1.80%)
Apr 30, 2019 22.87 23.10 22.87 22.98 48,693 +0.14(+0.62%)
Apr 29, 2019 23.18 23.28 22.83 22.84 102,311 -0.42(-1.82%)
Apr 26, 2019 22.69 23.30 22.69 23.26 90,906 +0.68(+3.00%)
Apr 25, 2019 22.69 22.83 22.55 22.58 63,994 -0.12(-0.54%)
Apr 24, 2019 22.65 22.83 22.48 22.71 285,059 -0.01(-0.04%)
Apr 23, 2019 22.65 22.81 22.57 22.72 151,509 -0.18(-0.78%)
Apr 22, 2019 23.19 23.32 22.82 22.89 105,463 -0.26(-1.14%)
Apr 18, 2019 23.38 23.57 23.11 23.16 114,857 -0.27(-1.16%)
Apr 17, 2019 23.77 23.81 23.35 23.43 86,540 -0.39(-1.62%)
Apr 16, 2019 24.00 24.00 23.78 23.81 46,489 -0.20(-0.82%)
Apr 15, 2019 24.00 24.12 23.80 24.01 113,439 -0.08(-0.35%)
Apr 12, 2019 24.31 24.36 24.06 24.10 66,210 -0.13(-0.54%)
Apr 11, 2019 24.47 24.54 24.16 24.23 101,570 -0.57(-2.31%)
Apr 10, 2019 24.99 25.05 24.79 24.80 68,505 -0.13(-0.53%)
Apr 09, 2019 25.13 25.15 24.82 24.93 77,777 -0.12(-0.49%)
Apr 08, 2019 24.97 25.09 24.88 25.05 118,151 +0.22(+0.87%)
Apr 05, 2019 24.92 24.92 24.63 24.84 89,948 -0.08(-0.34%)
Apr 04, 2019 24.37 24.92 24.24 24.92 136,891 +0.45(+1.84%)
Apr 03, 2019 24.49 24.61 24.41 24.47 103,194 +0.03(+0.12%)
Apr 02, 2019 24.40 24.52 24.35 24.44 186,597 +0.01(+0.04%)
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.