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 (%)
Jun 30, 2020 35.70 37.08 35.27 37.02 565,594 +1.35(+3.78%)
Jun 29, 2020 35.49 35.69 35.07 35.67 213,751 +0.21(+0.59%)
Jun 26, 2020 35.19 35.61 34.31 35.46 280,300 +0.05(+0.14%)
Jun 25, 2020 35.15 35.46 34.51 35.41 252,811 +0.37(+1.06%)
Jun 24, 2020 35.94 36.24 34.69 35.04 620,066 -1.16(-3.20%)
Jun 23, 2020 36.26 36.75 35.86 36.20 410,447 +0.65(+1.83%)
Jun 22, 2020 34.87 35.98 34.75 35.55 799,793 +1.57(+4.62%)
Jun 19, 2020 33.40 34.56 33.35 33.98 432,200 +1.01(+3.06%)
Jun 18, 2020 33.44 33.70 32.87 32.97 191,533 -0.63(-1.87%)
Jun 17, 2020 33.74 33.98 33.37 33.60 327,075 +0.13(+0.39%)
Jun 16, 2020 34.67 34.99 33.35 33.47 408,557 -0.81(-2.36%)
Jun 15, 2020 32.64 34.55 31.94 34.28 514,430 +0.46(+1.36%)
Jun 12, 2020 34.24 34.70 33.45 33.82 454,700 +0.30(+0.89%)
Jun 11, 2020 36.58 36.58 33.15 33.52 943,653 -2.69(-7.43%)
Jun 10, 2020 34.94 36.32 34.01 36.21 679,097 +1.97(+5.75%)
Jun 09, 2020 34.69 35.09 34.18 34.24 272,142 -0.27(-0.78%)
Jun 08, 2020 34.22 34.56 33.72 34.51 555,481 +0.67(+1.98%)
Jun 05, 2020 33.85 33.94 32.94 33.84 628,200 -0.85(-2.45%)
Jun 04, 2020 34.89 35.21 34.40 34.69 486,000 +0.19(+0.55%)
Jun 03, 2020 34.85 34.99 34.03 34.50 743,557 -1.26(-3.52%)
Jun 02, 2020 37.65 37.65 35.61 35.76 868,363 -1.77(-4.72%)
Jun 01, 2020 36.49 37.54 36.25 37.53 635,847 +1.36(+3.76%)
May 29, 2020 36.12 36.35 35.69 36.17 898,300 +1.07(+3.05%)
May 28, 2020 35.53 36.14 34.91 35.10 484,992 +0.36(+1.04%)
May 27, 2020 34.10 34.88 33.46 34.74 740,718 +0.04(+0.12%)
May 26, 2020 36.21 36.25 34.64 34.70 575,336 -1.31(-3.64%)
May 22, 2020 36.60 36.96 35.98 36.01 475,000 -0.07(-0.19%)
May 21, 2020 36.76 36.81 35.35 36.08 716,708 -1.32(-3.53%)
May 20, 2020 37.37 37.68 36.81 37.40 929,886 +0.49(+1.33%)
May 19, 2020 36.65 37.38 36.10 36.91 1,054,600 +0.93(+2.58%)
May 18, 2020 36.57 36.79 35.51 35.98 1,451,667 +0.81(+2.30%)
May 15, 2020 33.86 35.26 33.66 35.17 1,459,800 +2.31(+7.03%)
May 14, 2020 31.94 32.94 31.56 32.86 373,618 +0.68(+2.11%)
May 13, 2020 32.31 32.78 31.45 32.18 463,775 +0.23(+0.72%)
May 12, 2020 32.51 33.09 31.81 31.95 388,494 -0.32(-0.99%)
May 11, 2020 32.95 33.27 31.93 32.27 449,677 -0.90(-2.71%)
May 08, 2020 33.42 33.88 33.01 33.17 392,700 +0.07(+0.21%)
May 07, 2020 32.21 33.50 31.90 33.10 482,261 +1.33(+4.19%)
May 06, 2020 32.27 32.48 31.67 31.77 193,388 -0.93(-2.84%)
May 05, 2020 32.29 32.89 31.79 32.70 275,005 +0.39(+1.21%)
May 04, 2020 32.05 32.37 31.82 32.31 305,665 +0.33(+1.03%)
May 01, 2020 30.39 32.07 30.26 31.98 270,000 +0.99(+3.19%)
Apr 30, 2020 31.93 32.47 30.84 30.99 320,815 -1.60(-4.91%)
Apr 29, 2020 31.67 32.83 31.60 32.59 406,080 +1.07(+3.39%)
Apr 28, 2020 31.37 31.80 30.84 31.52 261,376 +0.06(+0.19%)
Apr 27, 2020 31.43 31.57 30.68 31.46 278,791 +0.25(+0.80%)
Apr 24, 2020 31.44 31.94 30.42 31.21 305,400 +0.16(+0.52%)
Apr 23, 2020 31.00 32.28 30.67 31.05 740,750 +0.71(+2.34%)
Apr 22, 2020 29.68 30.44 29.45 30.34 294,871 +1.57(+5.46%)
Apr 21, 2020 27.89 29.05 27.63 28.77 255,226 -0.16(-0.55%)
Apr 20, 2020 28.33 29.44 28.33 28.93 270,856 +0.60(+2.12%)
Apr 17, 2020 28.19 29.04 28.00 28.33 437,100 -0.76(-2.61%)
Apr 16, 2020 28.79 29.49 28.34 29.09 270,124 +0.62(+2.18%)
Apr 15, 2020 28.34 29.27 27.82 28.47 352,606 -1.01(-3.43%)
Apr 14, 2020 30.10 31.15 29.06 29.48 1,070,377 +0.15(+0.51%)
Apr 13, 2020 27.62 29.37 26.83 29.33 530,451 +1.71(+6.19%)
Apr 09, 2020 26.37 28.10 26.36 27.62 397,300 +2.11(+8.27%)
Apr 08, 2020 25.74 25.80 25.31 25.51 121,943 +0.11(+0.43%)
Apr 07, 2020 26.00 26.34 25.17 25.40 331,502 +0.36(+1.44%)
Apr 06, 2020 24.89 25.73 24.24 25.04 218,511 +1.24(+5.21%)
Apr 03, 2020 24.48 24.77 23.71 23.80 145,200 -0.72(-2.94%)
Apr 02, 2020 23.98 25.07 23.80 24.52 256,109 +1.07(+4.56%)
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.