Skip to main content

GX Silver Miners ETF (NY: SIL )

27.52 +0.65 (+2.44%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.39 23.56 22.90 23.50 357,133 +0.06(+0.24%)
Dec 28, 2018 23.91 23.91 23.24 23.45 182,132 -0.12(-0.50%)
Dec 27, 2018 23.46 23.72 23.21 23.57 90,345 +0.10(+0.44%)
Dec 26, 2018 23.70 23.88 23.29 23.46 197,157 +0.07(+0.28%)
Dec 24, 2018 23.29 23.58 23.29 23.40 62,811 +0.44(+1.90%)
Dec 21, 2018 23.36 23.43 22.80 22.96 555,172 -0.46(-1.98%)
Dec 20, 2018 23.20 23.59 23.06 23.43 163,892 +0.80(+3.53%)
Dec 19, 2018 23.67 24.07 22.63 22.63 230,264 -1.00(-4.24%)
Dec 18, 2018 23.05 23.66 22.96 23.63 297,681 +0.62(+2.70%)
Dec 17, 2018 22.68 23.17 22.60 23.01 98,840 +0.18(+0.77%)
Dec 14, 2018 22.66 22.96 22.61 22.83 67,120 +0.08(+0.37%)
Dec 13, 2018 22.48 22.87 22.48 22.75 45,289 +0.16(+0.70%)
Dec 12, 2018 22.23 22.64 22.23 22.59 86,804 +0.49(+2.23%)
Dec 11, 2018 22.31 22.36 21.97 22.10 52,697 -0.06(-0.25%)
Dec 10, 2018 22.13 22.37 21.94 22.16 60,948 -0.01(-0.04%)
Dec 07, 2018 21.87 22.33 21.83 22.16 811,157 +0.30(+1.36%)
Dec 06, 2018 21.80 21.93 21.52 21.87 56,563 +0.00(+0.00%)
Dec 04, 2018 22.13 22.23 21.76 21.87 73,046 +0.13(+0.60%)
Dec 03, 2018 21.77 22.04 21.68 21.74 36,755 +0.34(+1.61%)
Nov 30, 2018 21.63 21.63 21.12 21.39 62,703 -0.30(-1.37%)
Nov 29, 2018 21.77 21.90 21.52 21.69 41,862 -0.07(-0.34%)
Nov 28, 2018 21.05 21.87 21.02 21.77 64,283 +0.58(+2.76%)
Nov 27, 2018 21.48 21.90 21.00 21.18 55,355 -0.32(-1.51%)
Nov 26, 2018 21.84 22.15 21.47 21.51 48,975 -0.19(-0.86%)
Nov 23, 2018 22.14 22.46 21.55 21.69 44,711 -0.80(-3.55%)
Nov 21, 2018 22.49 22.49 22.49 0 +0.62(+2.84%)
Nov 20, 2018 22.27 22.27 21.56 21.87 59,506 -0.32(-1.42%)
Nov 19, 2018 22.13 22.49 22.13 22.18 442,845 +0.00(+0.00%)
Nov 16, 2018 21.95 22.19 21.88 22.18 51,606 +0.46(+2.14%)
Nov 15, 2018 21.21 21.83 21.21 21.72 65,549 +0.27(+1.25%)
Nov 14, 2018 20.95 21.57 20.95 21.45 83,707 +0.59(+2.85%)
Nov 13, 2018 21.21 21.35 20.75 20.86 99,499 -0.13(-0.62%)
Nov 12, 2018 21.41 21.49 20.99 20.99 102,145 -0.69(-3.17%)
Nov 09, 2018 21.67 21.77 21.38 21.67 99,872 -0.25(-1.14%)
Nov 08, 2018 21.91 22.09 21.59 21.92 46,478 -0.03(-0.13%)
Nov 07, 2018 22.28 22.31 21.87 21.95 87,530 -0.09(-0.42%)
Nov 06, 2018 22.24 22.35 22.04 22.04 32,060 -0.31(-1.37%)
Nov 05, 2018 22.32 22.62 22.11 22.35 36,403 -0.03(-0.12%)
Nov 02, 2018 22.37 22.62 22.18 22.38 68,628 +0.13(+0.58%)
Nov 01, 2018 21.63 22.43 21.63 22.25 86,477 +0.84(+3.90%)
Oct 31, 2018 21.63 21.63 21.37 21.41 88,171 -0.40(-1.83%)
Oct 30, 2018 21.74 22.07 21.59 21.81 66,480 -0.06(-0.30%)
Oct 29, 2018 22.07 22.32 21.78 21.88 70,974 -0.32(-1.42%)
Oct 26, 2018 22.28 22.57 22.09 22.19 80,695 -0.19(-0.87%)
Oct 25, 2018 22.93 22.93 22.30 22.39 64,664 -0.51(-2.23%)
Oct 24, 2018 23.31 23.31 22.85 22.90 271,948 -0.49(-2.10%)
Oct 23, 2018 23.77 23.84 23.30 23.39 121,824 +0.25(+1.08%)
Oct 22, 2018 23.23 23.26 22.85 23.14 299,957 -0.12(-0.52%)
Oct 19, 2018 23.37 23.59 23.25 23.26 512,616 -0.06(-0.24%)
Oct 18, 2018 23.46 23.60 23.25 23.32 73,309 -0.23(-0.99%)
Oct 17, 2018 23.59 23.85 23.39 23.55 60,281 -0.04(-0.16%)
Oct 16, 2018 23.65 23.83 23.40 23.59 92,107 +0.23(+0.99%)
Oct 15, 2018 23.26 23.58 23.19 23.35 117,119 +0.34(+1.49%)
Oct 12, 2018 23.01 23.10 22.69 23.01 194,358 +0.15(+0.65%)
Oct 11, 2018 22.28 22.93 22.10 22.86 126,954 +0.91(+4.12%)
Oct 10, 2018 22.09 22.09 21.66 21.96 63,292 -0.20(-0.90%)
Oct 09, 2018 22.12 22.20 21.92 22.16 39,060 -0.07(-0.33%)
Oct 08, 2018 22.10 22.23 21.80 22.23 83,604 +0.02(+0.08%)
Oct 05, 2018 22.29 22.42 22.15 22.21 55,808 -0.07(-0.33%)
Oct 04, 2018 22.36 22.50 22.12 22.29 79,720 -0.05(-0.21%)
Oct 03, 2018 22.66 22.66 22.25 22.33 193,362 -0.16(-0.70%)
Oct 02, 2018 22.55 22.72 22.46 22.49 57,851 +0.17(+0.75%)
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.