Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.51 28.51 28.51 0 +0.58(+2.06%)
Mar 28, 2018 28.22 28.22 27.92 27.94 84,287 -0.35(-1.25%)
Mar 27, 2018 28.55 28.63 28.27 28.29 54,048 -0.41(-1.42%)
Mar 26, 2018 28.77 28.89 28.59 28.70 88,986 +0.32(+1.14%)
Mar 23, 2018 28.55 28.72 28.31 28.37 96,039 +0.45(+1.60%)
Mar 22, 2018 27.96 28.09 27.84 27.93 59,417 -0.32(-1.12%)
Mar 21, 2018 27.63 28.30 27.58 28.24 197,189 +0.99(+3.64%)
Mar 20, 2018 27.48 27.50 27.13 27.25 77,166 -0.30(-1.08%)
Mar 19, 2018 27.72 27.77 27.38 27.55 126,938 -0.29(-1.03%)
Mar 16, 2018 27.75 27.92 27.60 27.84 60,719 -0.02(-0.07%)
Mar 15, 2018 28.13 28.14 27.78 27.85 71,967 -0.49(-1.74%)
Mar 14, 2018 28.56 28.64 28.25 28.35 147,845 -0.19(-0.68%)
Mar 13, 2018 28.42 28.67 28.34 28.54 69,795 +0.16(+0.56%)
Mar 12, 2018 28.02 28.43 28.01 28.38 76,543 +0.12(+0.43%)
Mar 09, 2018 28.07 28.40 27.99 28.26 79,966 +0.21(+0.76%)
Mar 08, 2018 28.02 28.05 27.76 28.05 49,644 +0.00(+0.00%)
Mar 07, 2018 27.98 28.05 68,652 -0.42(-1.47%)
Mar 06, 2018 28.24 28.59 28.14 28.47 126,437 +0.66(+2.37%)
Mar 05, 2018 27.65 27.88 27.54 27.81 74,395 +0.01(+0.03%)
Mar 02, 2018 27.72 27.98 27.63 27.80 107,206 +0.20(+0.74%)
Mar 01, 2018 27.33 27.67 26.92 27.59 194,073 +0.16(+0.58%)
Feb 28, 2018 27.89 27.95 27.44 27.44 73,469 -0.52(-1.86%)
Feb 27, 2018 28.43 28.43 27.90 27.96 114,092 -0.73(-2.56%)
Feb 26, 2018 28.52 28.70 28.41 28.69 127,106 +0.44(+1.54%)
Feb 23, 2018 28.17 28.30 27.96 28.25 87,958 +0.11(+0.40%)
Feb 22, 2018 28.13 28.14 61,917 +0.04(+0.13%)
Feb 21, 2018 28.49 28.85 28.11 28.11 89,744 -0.15(-0.53%)
Feb 20, 2018 28.69 28.83 28.21 28.25 347,566 -0.79(-2.72%)
Feb 16, 2018 29.04 29.04 29.04 0 -0.48(-1.63%)
Feb 15, 2018 29.24 29.57 29.04 29.53 104,659 +0.39(+1.34%)
Feb 14, 2018 27.92 29.22 27.85 29.14 193,753 +1.32(+4.74%)
Feb 13, 2018 27.94 27.98 27.58 27.82 104,615 -0.07(-0.23%)
Feb 12, 2018 26.96 27.94 26.93 27.88 677,264 +1.17(+4.38%)
Feb 09, 2018 27.35 27.35 26.18 26.71 193,902 -0.54(-1.98%)
Feb 08, 2018 27.71 27.87 27.25 27.25 112,411 -0.24(-0.88%)
Feb 07, 2018 28.02 28.24 27.47 27.49 139,757 -0.93(-3.27%)
Feb 06, 2018 28.31 28.65 28.22 28.42 191,201 -0.25(-0.87%)
Feb 05, 2018 28.73 28.90 28.36 28.67 125,508 +0.03(+0.10%)
Feb 02, 2018 29.45 29.45 28.64 28.64 209,841 -1.31(-4.37%)
Feb 01, 2018 29.79 30.11 29.67 29.95 54,273 -0.04(-0.12%)
Jan 31, 2018 29.78 30.12 29.40 29.99 84,701 +0.32(+1.10%)
Jan 30, 2018 30.18 30.22 29.65 29.66 131,102 -0.38(-1.27%)
Jan 29, 2018 30.57 30.59 29.95 30.05 229,318 -0.70(-2.26%)
Jan 26, 2018 30.77 30.90 30.59 30.74 131,155 +0.18(+0.58%)
Jan 25, 2018 31.48 31.59 30.52 30.57 372,802 -0.93(-2.95%)
Jan 24, 2018 31.19 31.65 31.08 31.49 342,134 +0.78(+2.54%)
Jan 23, 2018 30.51 30.74 30.18 30.71 206,686 +0.07(+0.24%)
Jan 22, 2018 30.73 30.82 30.51 30.64 69,193 -0.07(-0.21%)
Jan 19, 2018 30.77 30.86 30.50 30.70 98,309 +0.32(+1.04%)
Jan 18, 2018 30.92 30.93 30.35 30.39 159,479 -0.61(-1.98%)
Jan 17, 2018 31.08 31.38 30.89 31.00 98,550 -0.32(-1.01%)
Jan 16, 2018 31.21 31.42 31.09 31.32 259,511 -0.02(-0.06%)
Jan 12, 2018 31.34 31.34 31.34 0 +0.66(+2.15%)
Jan 11, 2018 30.44 30.76 30.44 30.68 171,048 +0.19(+0.64%)
Jan 10, 2018 30.44 30.63 30.22 30.48 101,288 +0.32(+1.05%)
Jan 09, 2018 30.16 30.23 29.87 30.17 113,170 -0.07(-0.25%)
Jan 08, 2018 30.33 30.48 30.12 30.24 125,473 -0.19(-0.61%)
Jan 05, 2018 30.59 30.59 30.35 30.43 63,744 -0.13(-0.43%)
Jan 04, 2018 30.42 30.57 30.20 30.56 108,330 +0.09(+0.30%)
Jan 03, 2018 30.95 30.95 30.22 30.46 215,583 -0.71(-2.26%)
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.