G-X Silver Miners ETF (NY: SIL )

41.63 USD -2.14 (-4.89%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.65 50.49 49.11 49.02 583,191 -0.05(-0.10%)
Aug 28, 2020 48.07 49.24 48.00 49.07 847,200 +1.91(+4.05%)
Aug 27, 2020 48.66 48.80 46.15 47.16 511,825 -0.65(-1.36%)
Aug 26, 2020 45.95 47.91 45.55 47.81 418,093 +1.46(+3.15%)
Aug 25, 2020 46.21 46.40 45.05 46.35 396,223 +0.11(+0.24%)
Aug 24, 2020 47.29 47.40 46.00 46.24 414,969 -0.50(-1.07%)
Aug 21, 2020 47.28 47.28 45.82 46.74 536,200 -1.29(-2.69%)
Aug 20, 2020 46.95 48.18 46.80 48.03 539,283 +0.80(+1.69%)
Aug 19, 2020 48.45 48.81 47.01 47.23 598,526 -1.63(-3.34%)
Aug 18, 2020 50.35 50.41 48.30 48.86 620,169 -0.49(-0.99%)
Aug 17, 2020 48.63 49.39 48.29 49.35 582,666 +2.18(+4.62%)
Aug 14, 2020 47.37 47.76 46.41 47.17 555,700 -0.68(-1.42%)
Aug 13, 2020 46.91 48.38 46.42 47.85 809,805 +2.10(+4.59%)
Aug 12, 2020 46.55 46.99 45.71 45.75 840,942 +0.95(+2.12%)
Aug 11, 2020 46.74 47.40 44.63 44.80 1,898,070 -4.77(-9.62%)
Aug 10, 2020 50.00 51.38 49.18 49.57 1,065,400 +0.23(+0.47%)
Aug 07, 2020 50.29 50.43 48.52 49.34 991,500 -2.13(-4.14%)
Aug 06, 2020 52.75 52.87 50.60 51.47 1,387,645 -0.06(-0.12%)
Aug 05, 2020 51.99 52.87 50.55 51.53 1,214,016 +1.03(+2.04%)
Aug 04, 2020 47.96 50.59 47.50 50.50 1,022,944 +2.30(+4.77%)
Aug 03, 2020 48.51 48.60 47.15 48.20 820,131 -0.14(-0.29%)
Jul 31, 2020 48.17 48.45 47.67 48.34 658,600 +1.00(+2.11%)
Jul 30, 2020 47.52 48.35 46.54 47.34 913,977 -1.77(-3.60%)
Jul 29, 2020 49.46 49.86 48.02 49.11 1,066,823 -0.13(-0.26%)
Jul 28, 2020 49.04 50.10 48.55 49.24 1,214,964 -0.75(-1.50%)
Jul 27, 2020 49.50 50.45 49.32 49.99 2,364,873 +3.08(+6.57%)
Jul 24, 2020 46.00 47.16 45.74 46.91 1,167,700 +1.41(+3.10%)
Jul 23, 2020 46.61 47.22 44.54 45.50 1,454,983 -1.25(-2.67%)
Jul 22, 2020 46.09 46.99 45.60 46.75 1,869,226 +2.18(+4.89%)
Jul 21, 2020 44.83 45.56 44.31 44.57 1,806,211 +1.43(+3.31%)
Jul 20, 2020 41.96 43.42 41.75 43.14 954,099 +2.00(+4.86%)
Jul 17, 2020 40.24 41.23 39.98 41.14 938,400 +1.57(+3.97%)
Jul 16, 2020 39.96 40.46 39.20 39.57 464,080 -0.85(-2.10%)
Jul 15, 2020 40.10 40.62 39.22 40.42 625,692 +0.77(+1.94%)
Jul 14, 2020 38.40 39.75 37.90 39.65 424,348 +1.13(+2.93%)
Jul 13, 2020 40.47 40.84 38.41 38.52 747,530 -0.95(-2.41%)
Jul 10, 2020 39.77 39.98 39.02 39.47 427,100 +0.08(+0.20%)
Jul 09, 2020 39.75 40.25 38.45 39.39 1,151,046 +0.13(+0.33%)
Jul 08, 2020 38.36 39.35 38.35 39.26 1,207,904 +1.68(+4.47%)
Jul 07, 2020 36.80 37.90 36.71 37.58 869,347 +0.70(+1.90%)
Jul 06, 2020 37.20 37.36 36.42 36.88 546,532 +0.66(+1.82%)
Jul 02, 2020 36.69 37.20 36.21 36.22 510,700 -0.56(-1.52%)
Jul 01, 2020 37.11 37.18 35.81 36.78 635,860 -0.24(-0.65%)
Jun 30, 2020 35.70 37.08 35.27 37.02 565,594 +1.35(+3.78%)
Jun 29, 2020 35.49 35.69 35.07 35.67 213,751 +0.21(+0.59%)
Jun 26, 2020 35.19 35.61 34.31 35.46 280,300 +0.05(+0.14%)
Jun 25, 2020 35.15 35.46 34.51 35.41 252,811 +0.37(+1.06%)
Jun 24, 2020 35.94 36.24 34.69 35.04 620,066 -1.16(-3.20%)
Jun 23, 2020 36.26 36.75 35.86 36.20 410,447 +0.65(+1.83%)
Jun 22, 2020 34.87 35.98 34.75 35.55 799,793 +1.57(+4.62%)
Jun 19, 2020 33.40 34.56 33.35 33.98 432,200 +1.01(+3.06%)
Jun 18, 2020 33.44 33.70 32.87 32.97 191,533 -0.63(-1.87%)
Jun 17, 2020 33.74 33.98 33.37 33.60 327,075 +0.13(+0.39%)
Jun 16, 2020 34.67 34.99 33.35 33.47 408,557 -0.81(-2.36%)
Jun 15, 2020 32.64 34.55 31.94 34.28 514,430 +0.46(+1.36%)
Jun 12, 2020 34.24 34.70 33.45 33.82 454,700 +0.30(+0.89%)
Jun 11, 2020 36.58 36.58 33.15 33.52 943,653 -2.69(-7.43%)
Jun 10, 2020 34.94 36.32 34.01 36.21 679,097 +1.97(+5.75%)
Jun 09, 2020 34.69 35.09 34.18 34.24 272,142 -0.27(-0.78%)
Jun 08, 2020 34.22 34.56 33.72 34.51 555,481 +0.67(+1.98%)
Jun 05, 2020 33.85 33.94 32.94 33.84 628,200 -0.85(-2.45%)
Jun 04, 2020 34.89 35.21 34.40 34.69 486,000 +0.19(+0.55%)
Jun 03, 2020 34.85 34.99 34.03 34.50 743,557 -1.26(-3.52%)
Jun 02, 2020 37.65 37.65 35.61 35.76 868,363 -1.77(-4.72%)
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.