Skip to main content

GX Silver Miners ETF (NY: SIL )

27.57 +0.70 (+2.59%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.17 46.44 45.69 46.33 687,110 +0.96(+2.11%)
Jul 30, 2020 45.55 46.34 44.61 45.38 953,542 -1.70(-3.60%)
Jul 29, 2020 47.41 47.79 46.03 47.07 1,113,004 -0.12(-0.26%)
Jul 28, 2020 47.01 48.02 46.54 47.20 1,267,558 -0.72(-1.50%)
Jul 27, 2020 47.45 48.36 47.27 47.92 2,467,245 +2.95(+6.57%)
Jul 24, 2020 44.09 45.20 43.85 44.96 1,218,248 +1.35(+3.10%)
Jul 23, 2020 44.68 45.26 42.69 43.61 1,517,967 -1.20(-2.67%)
Jul 22, 2020 44.18 45.04 43.71 44.81 1,950,142 +2.09(+4.89%)
Jul 21, 2020 42.97 43.67 42.47 42.72 1,884,400 +1.37(+3.31%)
Jul 20, 2020 40.22 41.62 40.02 41.35 995,400 +1.92(+4.86%)
Jul 17, 2020 38.57 39.52 38.32 39.43 979,022 +1.50(+3.97%)
Jul 16, 2020 38.30 38.78 37.57 37.93 484,169 -0.81(-2.10%)
Jul 15, 2020 38.44 38.93 37.59 38.74 652,777 +0.74(+1.94%)
Jul 14, 2020 36.81 38.10 36.33 38.00 442,717 +1.08(+2.93%)
Jul 13, 2020 38.79 39.15 36.82 36.92 779,889 -0.91(-2.41%)
Jul 10, 2020 38.12 38.32 37.40 37.83 445,588 +0.08(+0.20%)
Jul 09, 2020 38.10 38.58 36.85 37.76 1,200,873 +0.12(+0.33%)
Jul 08, 2020 36.77 37.72 36.76 37.63 1,260,192 +1.61(+4.47%)
Jul 07, 2020 35.27 36.33 35.19 36.02 906,980 +0.67(+1.90%)
Jul 06, 2020 35.66 35.81 34.91 35.35 570,190 +0.63(+1.82%)
Jul 02, 2020 35.17 35.66 34.70 34.72 532,807 -0.54(-1.52%)
Jul 01, 2020 35.57 35.64 34.32 35.25 663,385 -0.23(-0.65%)
Jun 30, 2020 34.22 35.54 33.81 35.48 590,077 +1.29(+3.78%)
Jun 29, 2020 34.02 34.21 33.61 34.19 223,004 +0.33(+0.99%)
Jun 26, 2020 33.60 34.00 32.76 33.86 293,586 +0.05(+0.14%)
Jun 25, 2020 33.56 33.86 32.95 33.81 264,794 +0.35(+1.06%)
Jun 24, 2020 34.31 34.60 33.12 33.45 649,457 -1.11(-3.20%)
Jun 23, 2020 34.62 35.09 34.24 34.56 429,902 +0.62(+1.83%)
Jun 22, 2020 33.29 34.35 33.18 33.94 837,703 +1.50(+4.62%)
Jun 19, 2020 31.89 33.00 31.84 32.44 452,686 +0.96(+3.06%)
Jun 18, 2020 31.93 32.17 31.38 31.48 200,611 -0.60(-1.88%)
Jun 17, 2020 32.21 32.44 31.86 32.08 342,578 +0.12(+0.39%)
Jun 16, 2020 33.10 33.41 31.84 31.96 427,922 -0.77(-2.36%)
Jun 15, 2020 31.16 32.99 30.49 32.73 538,813 +0.44(+1.36%)
Jun 12, 2020 32.69 33.13 31.94 32.29 476,252 +0.29(+0.89%)
Jun 11, 2020 34.92 34.92 31.65 32.00 988,382 -2.57(-7.43%)
Jun 10, 2020 33.36 34.68 32.47 34.57 711,286 +1.88(+5.75%)
Jun 09, 2020 33.12 33.50 32.63 32.69 285,041 -0.26(-0.78%)
Jun 08, 2020 32.67 33.00 32.19 32.95 581,810 +0.64(+1.98%)
Jun 05, 2020 32.32 32.40 31.45 32.31 657,976 -0.81(-2.45%)
Jun 04, 2020 33.31 33.62 32.84 33.12 509,036 +0.18(+0.55%)
Jun 03, 2020 33.27 33.41 32.49 32.94 778,801 -1.20(-3.52%)
Jun 02, 2020 35.95 35.95 34.00 34.14 909,523 -1.69(-4.72%)
Jun 01, 2020 34.84 35.84 34.61 35.83 665,986 +1.30(+3.76%)
May 29, 2020 34.49 34.71 34.08 34.53 940,879 +1.02(+3.05%)
May 28, 2020 33.92 34.50 33.33 33.51 507,980 +0.34(+1.04%)
May 27, 2020 32.56 33.30 31.95 33.17 775,828 +0.04(+0.12%)
May 26, 2020 34.57 34.61 33.07 33.13 602,606 -1.25(-3.64%)
May 22, 2020 34.94 35.29 34.35 34.38 497,514 -0.07(-0.19%)
May 21, 2020 35.10 35.14 33.75 34.45 750,679 -1.26(-3.53%)
May 20, 2020 35.68 35.97 35.14 35.71 973,962 +0.47(+1.33%)
May 19, 2020 34.99 35.69 34.47 35.24 1,104,588 +0.89(+2.58%)
May 18, 2020 34.91 35.13 33.90 34.35 1,520,476 +0.77(+2.30%)
May 15, 2020 32.33 33.66 32.14 33.58 1,528,994 +2.21(+7.03%)
May 14, 2020 30.49 31.45 30.13 31.37 391,327 +0.65(+2.11%)
May 13, 2020 30.85 31.30 30.03 30.72 485,757 +0.22(+0.72%)
May 12, 2020 31.04 31.59 30.37 30.50 406,908 -0.31(-0.99%)
May 11, 2020 31.46 31.76 30.48 30.81 470,991 -0.86(-2.71%)
May 08, 2020 31.91 32.35 31.52 31.67 411,313 +0.07(+0.21%)
May 07, 2020 30.75 31.98 30.46 31.60 505,120 +1.27(+4.19%)
May 06, 2020 30.81 31.01 30.24 30.33 202,554 -0.89(-2.84%)
May 05, 2020 30.83 31.40 30.35 31.22 288,040 +0.37(+1.21%)
May 04, 2020 30.60 30.91 30.38 30.85 320,153 +0.32(+1.03%)
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.