G-X Silver Miners ETF (NY: SIL )

43.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:21 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 23.35 24.14 23.14 23.45 154,337 -0.40(-1.68%)
Mar 31, 2020 23.90 24.91 23.68 23.85 128,677 -0.24(-1.00%)
Mar 30, 2020 24.72 25.37 23.50 24.09 308,765 -0.39(-1.59%)
Mar 27, 2020 25.44 25.80 24.15 24.48 205,000 -1.74(-6.64%)
Mar 26, 2020 26.77 27.49 25.61 26.22 453,765 -0.07(-0.27%)
Mar 25, 2020 25.36 26.88 24.62 26.29 287,936 +0.57(+2.22%)
Mar 24, 2020 25.00 26.79 23.82 25.72 508,107 +3.60(+16.27%)
Mar 23, 2020 21.50 22.69 20.76 22.12 381,761 +1.06(+5.03%)
Mar 20, 2020 22.19 22.72 20.75 21.06 286,800 +0.56(+2.73%)
Mar 19, 2020 20.22 23.52 19.44 20.50 547,915 -0.03(-0.15%)
Mar 18, 2020 22.17 23.65 20.50 20.53 394,833 -2.80(-12.00%)
Mar 17, 2020 20.53 24.68 20.00 23.33 507,711 +2.30(+10.94%)
Mar 16, 2020 16.50 21.84 16.00 21.03 941,015 +2.42(+13.00%)
Mar 13, 2020 23.55 23.75 18.51 18.61 744,900 -3.84(-17.10%)
Mar 12, 2020 22.41 24.49 21.03 22.45 493,273 -3.17(-12.37%)
Mar 11, 2020 27.34 27.40 25.09 25.62 346,535 -1.82(-6.63%)
Mar 10, 2020 27.19 27.85 26.68 27.44 540,400 +0.43(+1.59%)
Mar 09, 2020 27.35 28.42 26.61 27.01 558,558 -2.12(-7.28%)
Mar 06, 2020 29.59 29.61 28.53 29.13 277,900 -0.66(-2.22%)
Mar 05, 2020 29.70 29.89 29.14 29.79 273,637 +0.29(+0.98%)
Mar 04, 2020 29.58 29.82 28.90 29.50 292,802 +0.21(+0.72%)
Mar 03, 2020 28.81 30.24 28.42 29.29 811,840 +0.84(+2.95%)
Mar 02, 2020 27.79 28.45 27.52 28.45 317,145 +1.22(+4.48%)
Feb 28, 2020 28.59 28.59 26.25 27.23 1,225,100 -2.40(-8.10%)
Feb 27, 2020 31.91 32.00 29.40 29.63 729,035 -2.00(-6.32%)
Feb 26, 2020 31.60 32.08 31.46 31.63 703,766 -0.12(-0.38%)
Feb 25, 2020 32.30 32.86 31.75 31.75 424,441 -0.84(-2.58%)
Feb 24, 2020 33.70 33.74 32.25 32.59 644,904 -0.52(-1.57%)
Feb 21, 2020 33.00 33.12 32.77 33.11 379,300 +0.55(+1.69%)
Feb 20, 2020 32.55 32.91 32.27 32.56 333,175 -0.13(-0.40%)
Feb 19, 2020 32.38 32.75 32.17 32.69 403,041 +0.72(+2.25%)
Feb 18, 2020 31.01 32.00 31.01 31.97 426,371 +1.15(+3.73%)
Feb 14, 2020 30.68 31.00 30.65 30.82 90,400 +0.20(+0.65%)
Feb 13, 2020 30.60 30.94 30.55 30.62 105,127 +0.16(+0.53%)
Feb 12, 2020 30.81 30.82 30.40 30.46 124,639 -0.49(-1.58%)
Feb 11, 2020 30.66 31.10 30.63 30.95 110,738 +0.22(+0.72%)
Feb 10, 2020 30.69 30.89 30.56 30.73 90,347 +0.13(+0.42%)
Feb 07, 2020 31.34 31.62 30.57 30.60 144,700 -0.64(-2.05%)
Feb 06, 2020 30.78 31.25 30.70 31.24 120,660 +0.83(+2.73%)
Feb 05, 2020 30.13 30.66 30.10 30.41 116,227 +0.28(+0.93%)
Feb 04, 2020 30.18 30.29 29.75 30.13 290,877 -0.36(-1.18%)
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.