Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.46 28.09 27.43 28.00 76,363 +0.54(+1.96%)
Nov 27, 2019 27.59 27.61 27.18 27.47 198,650 -0.34(-1.22%)
Nov 26, 2019 27.15 27.80 27.14 27.80 126,362 +0.66(+2.43%)
Nov 25, 2019 27.25 27.63 27.12 27.14 180,283 -0.30(-1.10%)
Nov 22, 2019 27.81 27.81 27.34 27.45 224,211 -0.25(-0.92%)
Nov 21, 2019 28.23 28.31 27.68 27.70 124,585 -0.70(-2.46%)
Nov 20, 2019 28.27 28.54 28.09 28.40 101,410 +0.03(+0.10%)
Nov 19, 2019 28.49 28.76 28.35 28.37 83,938 -0.20(-0.69%)
Nov 18, 2019 28.08 28.65 27.79 28.57 211,407 +0.64(+2.30%)
Nov 15, 2019 27.94 28.19 27.90 27.93 69,469 -0.16(-0.57%)
Nov 14, 2019 28.10 28.20 27.87 28.09 89,632 +0.00(+0.00%)
Nov 13, 2019 28.17 28.31 28.05 28.09 109,008 +0.20(+0.71%)
Nov 12, 2019 27.79 27.97 27.29 27.89 204,843 +0.04(+0.14%)
Nov 11, 2019 27.77 27.99 27.57 27.85 98,950 +0.08(+0.31%)
Nov 08, 2019 27.49 28.02 27.48 27.77 172,984 -0.06(-0.20%)
Nov 07, 2019 28.13 28.27 27.45 27.82 240,855 -0.49(-1.73%)
Nov 06, 2019 28.18 28.51 28.00 28.31 117,721 +0.20(+0.70%)
Nov 05, 2019 28.07 28.18 27.84 28.12 177,467 -0.40(-1.39%)
Nov 04, 2019 28.83 28.94 28.35 28.51 306,094 -0.36(-1.24%)
Nov 01, 2019 28.47 28.92 28.39 28.87 165,772 +0.24(+0.82%)
Oct 31, 2019 28.35 28.75 28.29 28.63 288,443 +0.63(+2.26%)
Oct 30, 2019 27.72 28.09 27.44 28.00 119,607 +0.34(+1.23%)
Oct 29, 2019 27.25 27.80 27.12 27.66 93,058 +0.20(+0.72%)
Oct 28, 2019 27.88 27.88 27.31 27.47 170,140 -0.62(-2.22%)
Oct 25, 2019 28.17 28.43 27.72 28.09 355,620 +0.55(+1.99%)
Oct 24, 2019 27.22 27.60 27.15 27.54 188,696 +0.63(+2.35%)
Oct 23, 2019 26.90 27.17 26.82 26.91 91,417 +0.01(+0.03%)
Oct 22, 2019 26.85 26.99 26.64 26.90 117,314 +0.08(+0.28%)
Oct 21, 2019 27.40 27.44 26.77 26.82 124,716 -0.32(-1.18%)
Oct 18, 2019 26.99 27.31 26.87 27.14 41,893 +0.06(+0.21%)
Oct 17, 2019 26.49 27.25 26.49 27.09 184,233 +0.63(+2.39%)
Oct 16, 2019 26.10 26.47 25.98 26.46 149,060 +0.54(+2.07%)
Oct 15, 2019 26.69 26.69 25.90 25.92 574,521 -0.76(-2.86%)
Oct 14, 2019 26.62 26.91 26.62 26.68 95,948 +0.10(+0.39%)
Oct 11, 2019 27.15 27.16 26.53 26.58 221,984 -0.72(-2.63%)
Oct 10, 2019 27.05 27.32 26.72 27.30 136,922 +0.21(+0.77%)
Oct 09, 2019 27.61 27.68 27.01 27.09 170,060 -0.43(-1.58%)
Oct 08, 2019 27.23 27.55 27.13 27.52 163,616 +0.61(+2.28%)
Oct 07, 2019 27.12 27.25 26.83 26.91 112,397 -0.31(-1.14%)
Oct 04, 2019 26.67 27.26 26.51 27.22 167,469 +0.53(+1.98%)
Oct 03, 2019 26.77 27.34 26.68 26.69 188,731 -0.09(-0.35%)
Oct 02, 2019 26.95 26.97 26.53 26.79 169,699 +0.18(+0.67%)
Oct 01, 2019 26.35 27.00 26.26 26.61 170,080 +0.10(+0.39%)
Sep 30, 2019 26.93 27.25 26.32 26.50 379,251 -0.93(-3.40%)
Sep 27, 2019 27.58 27.78 27.12 27.44 175,954 -0.53(-1.89%)
Sep 26, 2019 28.37 28.55 27.89 27.97 205,427 -0.20(-0.70%)
Sep 25, 2019 29.26 29.26 27.96 28.16 368,080 -1.25(-4.26%)
Sep 24, 2019 28.86 29.45 28.58 29.42 359,638 +0.38(+1.30%)
Sep 23, 2019 28.47 29.11 28.47 29.04 515,146 +0.84(+2.98%)
Sep 20, 2019 27.91 28.21 27.66 28.20 266,105 +0.48(+1.73%)
Sep 19, 2019 27.69 27.86 27.53 27.72 98,210 +0.19(+0.69%)
Sep 18, 2019 28.13 28.13 26.97 27.53 300,187 -0.57(-2.01%)
Sep 17, 2019 27.51 28.15 27.35 28.10 197,544 +0.62(+2.26%)
Sep 16, 2019 27.48 27.74 27.01 27.47 259,536 +0.46(+1.71%)
Sep 13, 2019 27.77 28.09 27.00 27.01 458,710 -0.80(-2.88%)
Sep 12, 2019 28.66 28.94 27.77 27.81 385,835 -0.34(-1.21%)
Sep 11, 2019 27.82 28.49 27.82 28.15 309,032 +0.39(+1.39%)
Sep 10, 2019 27.55 28.08 27.25 27.77 352,380 +0.17(+0.61%)
Sep 09, 2019 28.19 28.35 27.32 27.60 475,523 -0.54(-1.91%)
Sep 06, 2019 28.99 29.34 28.10 28.13 515,983 -0.86(-2.96%)
Sep 05, 2019 29.82 29.91 28.65 28.99 1,012,794 -1.39(-4.56%)
Sep 04, 2019 30.08 30.42 29.99 30.38 763,573 +0.40(+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.