Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 22.48 22.48 22.23 22.32 193,181 -0.17(-0.74%)
Sep 28, 2018 22.40 22.65 22.35 22.49 329,677 +0.09(+0.41%)
Sep 27, 2018 22.48 22.50 22.30 22.40 57,403 -0.12(-0.54%)
Sep 26, 2018 22.77 22.85 22.41 22.52 151,776 -0.33(-1.46%)
Sep 25, 2018 23.01 23.12 22.79 22.85 94,612 +0.11(+0.49%)
Sep 24, 2018 23.11 23.26 22.72 22.74 606,019 -0.18(-0.77%)
Sep 21, 2018 22.94 23.11 22.80 22.92 235,406 -0.32(-1.36%)
Sep 20, 2018 23.17 23.52 23.02 23.23 116,813 +0.26(+1.13%)
Sep 19, 2018 22.56 23.08 22.53 22.97 112,852 +0.58(+2.61%)
Sep 18, 2018 22.36 22.52 22.20 22.39 66,601 +0.03(+0.12%)
Sep 17, 2018 22.05 22.37 21.93 22.36 70,388 +0.45(+2.08%)
Sep 14, 2018 22.11 22.18 21.91 21.91 43,633 -0.12(-0.55%)
Sep 13, 2018 22.43 22.55 22.01 22.03 88,573 -0.22(-1.00%)
Sep 12, 2018 21.49 22.32 21.36 22.25 105,545 +0.71(+3.32%)
Sep 11, 2018 21.44 21.56 21.07 21.53 224,080 -0.09(-0.43%)
Sep 10, 2018 21.98 21.98 21.58 21.63 396,412 -0.25(-1.15%)
Sep 07, 2018 22.01 22.15 21.77 21.88 95,994 -0.25(-1.13%)
Sep 06, 2018 22.29 22.45 22.02 22.13 71,894 +0.11(+0.51%)
Sep 05, 2018 22.09 22.12 21.86 22.02 54,240 -0.06(-0.25%)
Sep 04, 2018 22.29 22.45 21.84 22.07 215,682 -0.83(-3.61%)
Aug 31, 2018 22.90 22.90 22.90 0 -0.10(-0.44%)
Aug 30, 2018 23.20 23.20 22.94 23.00 79,896 -0.58(-2.44%)
Aug 29, 2018 23.31 23.58 23.22 23.58 40,079 +0.21(+0.91%)
Aug 28, 2018 23.97 24.07 23.33 23.36 103,332 -0.50(-2.10%)
Aug 27, 2018 23.58 23.94 23.52 23.86 134,540 +0.46(+1.98%)
Aug 24, 2018 22.95 23.59 22.93 23.40 187,248 +0.97(+4.30%)
Aug 23, 2018 23.05 23.05 22.43 22.43 178,067 -0.84(-3.63%)
Aug 22, 2018 23.30 23.41 23.18 23.28 41,789 +0.04(+0.16%)
Aug 21, 2018 23.07 23.30 22.93 23.24 61,806 +0.22(+0.97%)
Aug 20, 2018 22.85 23.11 22.79 23.02 193,386 +0.27(+1.18%)
Aug 17, 2018 22.26 22.84 22.24 22.75 117,218 +0.58(+2.64%)
Aug 16, 2018 22.67 22.88 22.13 22.16 105,243 -0.23(-1.04%)
Aug 15, 2018 23.26 23.49 22.35 22.40 224,275 -1.36(-5.71%)
Aug 14, 2018 23.86 24.04 23.71 23.75 66,959 -0.06(-0.23%)
Aug 13, 2018 24.53 24.59 23.69 23.81 169,190 -0.81(-3.28%)
Aug 10, 2018 24.71 24.88 24.60 24.62 49,559 -0.40(-1.60%)
Aug 09, 2018 24.82 25.21 24.82 25.01 92,351 +0.15(+0.60%)
Aug 08, 2018 24.91 25.02 24.63 24.87 138,409 -0.05(-0.19%)
Aug 07, 2018 25.23 25.36 24.88 24.91 95,416 -0.06(-0.22%)
Aug 06, 2018 25.01 25.20 24.93 24.97 75,585 -0.31(-1.21%)
Aug 03, 2018 25.14 25.47 25.14 25.27 266,220 +0.31(+1.23%)
Aug 02, 2018 25.15 25.26 24.87 24.97 97,078 -0.32(-1.28%)
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.