Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.45 28.08 27.42 28.00 76,376 +0.54(+1.96%)
Nov 27, 2019 27.58 27.60 27.17 27.46 198,684 -0.34(-1.22%)
Nov 26, 2019 27.15 27.80 27.14 27.80 126,383 +0.66(+2.43%)
Nov 25, 2019 27.24 27.62 27.11 27.14 180,313 -0.30(-1.10%)
Nov 22, 2019 27.81 27.81 27.34 27.44 224,248 -0.25(-0.92%)
Nov 21, 2019 28.22 28.31 27.68 27.70 124,606 -0.70(-2.46%)
Nov 20, 2019 28.26 28.54 28.08 28.39 101,427 +0.03(+0.10%)
Nov 19, 2019 28.49 28.75 28.35 28.37 83,952 -0.20(-0.69%)
Nov 18, 2019 28.07 28.65 27.78 28.56 211,443 +0.64(+2.30%)
Nov 15, 2019 27.93 28.19 27.89 27.92 69,481 -0.16(-0.57%)
Nov 14, 2019 28.09 28.19 27.87 28.08 89,647 +0.00(+0.00%)
Nov 13, 2019 28.17 28.31 28.05 28.08 109,027 +0.20(+0.71%)
Nov 12, 2019 27.78 27.96 27.28 27.89 204,878 +0.04(+0.14%)
Nov 11, 2019 27.76 27.99 27.56 27.85 98,966 +0.08(+0.31%)
Nov 08, 2019 27.49 28.02 27.48 27.76 173,013 -0.06(-0.20%)
Nov 07, 2019 28.13 28.26 27.44 27.82 240,895 -0.49(-1.73%)
Nov 06, 2019 28.18 28.51 28.00 28.31 117,741 +0.20(+0.70%)
Nov 05, 2019 28.06 28.17 27.84 28.11 177,497 -0.40(-1.39%)
Nov 04, 2019 28.83 28.93 28.34 28.51 306,145 -0.36(-1.24%)
Nov 01, 2019 28.47 28.91 28.38 28.87 165,799 +0.24(+0.82%)
Oct 31, 2019 28.35 28.74 28.28 28.63 288,491 +0.63(+2.26%)
Oct 30, 2019 27.72 28.08 27.43 28.00 119,627 +0.34(+1.23%)
Oct 29, 2019 27.24 27.80 27.11 27.66 93,073 +0.20(+0.72%)
Oct 28, 2019 27.88 27.88 27.30 27.46 170,169 -0.62(-2.22%)
Oct 25, 2019 28.17 28.42 27.72 28.08 355,679 +0.55(+1.99%)
Oct 24, 2019 27.22 27.60 27.15 27.54 188,727 +0.63(+2.35%)
Oct 23, 2019 26.90 27.17 26.81 26.90 91,432 +0.01(+0.03%)
Oct 22, 2019 26.85 26.99 26.63 26.90 117,333 +0.08(+0.28%)
Oct 21, 2019 27.39 27.43 26.76 26.82 124,737 -0.32(-1.18%)
Oct 18, 2019 26.99 27.31 26.87 27.14 41,900 +0.06(+0.21%)
Oct 17, 2019 26.49 27.25 26.49 27.08 184,263 +0.63(+2.39%)
Oct 16, 2019 26.09 26.46 25.97 26.45 149,085 +0.54(+2.07%)
Oct 15, 2019 26.69 26.69 25.90 25.91 574,617 -0.76(-2.86%)
Oct 14, 2019 26.61 26.91 26.61 26.68 95,964 +0.10(+0.39%)
Oct 11, 2019 27.15 27.15 26.53 26.57 222,021 -0.72(-2.63%)
Oct 10, 2019 27.05 27.32 26.72 27.29 136,945 +0.21(+0.77%)
Oct 09, 2019 27.60 27.68 27.01 27.08 170,088 -0.43(-1.58%)
Oct 08, 2019 27.23 27.55 27.12 27.52 163,643 +0.61(+2.28%)
Oct 07, 2019 27.11 27.24 26.83 26.90 112,416 -0.31(-1.14%)
Oct 04, 2019 26.67 27.26 26.50 27.22 167,497 +0.53(+1.98%)
Oct 03, 2019 26.76 27.34 26.68 26.69 188,762 -0.09(-0.35%)
Oct 02, 2019 26.94 26.96 26.53 26.78 169,728 +0.18(+0.67%)
Oct 01, 2019 26.35 27.00 26.25 26.60 170,108 +0.10(+0.39%)
Sep 30, 2019 26.92 27.24 26.32 26.50 379,314 -0.93(-3.40%)
Sep 27, 2019 27.57 27.77 27.11 27.43 175,983 -0.53(-1.89%)
Sep 26, 2019 28.37 28.54 27.89 27.96 205,461 -0.20(-0.70%)
Sep 25, 2019 29.25 29.25 27.95 28.16 368,141 -1.25(-4.26%)
Sep 24, 2019 28.86 29.45 28.57 29.41 359,698 +0.38(+1.30%)
Sep 23, 2019 28.47 29.10 28.47 29.04 515,232 +0.84(+2.98%)
Sep 20, 2019 27.90 28.21 27.66 28.20 266,149 +0.48(+1.73%)
Sep 19, 2019 27.69 27.86 27.53 27.72 98,227 +0.19(+0.68%)
Sep 18, 2019 28.12 28.12 26.96 27.53 300,237 -0.57(-2.01%)
Sep 17, 2019 27.51 28.15 27.34 28.09 197,577 +0.62(+2.26%)
Sep 16, 2019 27.48 27.73 27.01 27.47 259,580 +0.46(+1.71%)
Sep 13, 2019 27.76 28.08 27.00 27.01 458,787 -0.80(-2.88%)
Sep 12, 2019 28.66 28.93 27.76 27.81 385,900 -0.34(-1.21%)
Sep 11, 2019 27.82 28.48 27.82 28.15 309,083 +0.39(+1.39%)
Sep 10, 2019 27.55 28.08 27.24 27.76 352,438 +0.17(+0.62%)
Sep 09, 2019 28.19 28.34 27.32 27.59 475,603 -0.54(-1.91%)
Sep 06, 2019 28.99 29.34 28.09 28.13 516,069 -0.86(-2.96%)
Sep 05, 2019 29.82 29.90 28.65 28.99 1,012,963 -1.39(-4.56%)
Sep 04, 2019 30.07 30.41 29.99 30.37 763,701 +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.