Skip to main content

GX Silver Miners ETF (NY: SIL )

31.59 +0.12 (+0.40%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.43 25.89 25.43 25.73 133,470 +0.36(+1.43%)
Jul 30, 2018 25.52 25.59 25.32 25.37 31,195 -0.18(-0.69%)
Jul 27, 2018 25.72 25.83 25.45 25.55 61,636 -0.16(-0.61%)
Jul 26, 2018 26.11 26.13 25.70 25.71 95,493 -0.64(-2.43%)
Jul 25, 2018 26.18 26.35 25.98 26.35 69,286 +0.15(+0.57%)
Jul 24, 2018 25.98 26.32 25.97 26.20 62,864 +0.53(+2.06%)
Jul 23, 2018 25.75 25.89 25.62 25.67 247,939 -0.40(-1.53%)
Jul 20, 2018 25.89 26.19 25.89 26.07 53,908 +0.34(+1.33%)
Jul 19, 2018 25.72 26.06 25.64 25.72 331,952 -0.53(-2.01%)
Jul 18, 2018 26.08 26.41 25.81 26.25 189,812 +0.01(+0.04%)
Jul 17, 2018 26.22 26.41 26.22 26.24 59,123 -0.10(-0.39%)
Jul 16, 2018 26.55 26.57 26.27 26.35 103,894 -0.18(-0.66%)
Jul 13, 2018 26.43 26.70 26.28 26.52 51,570 -0.25(-0.94%)
Jul 12, 2018 26.74 26.90 26.67 26.77 27,356 +0.34(+1.30%)
Jul 11, 2018 27.10 27.28 26.39 26.43 111,453 -0.86(-3.16%)
Jul 10, 2018 27.29 27.47 27.25 27.29 39,666 -0.16(-0.57%)
Jul 09, 2018 27.52 27.80 27.33 27.45 67,995 +0.12(+0.44%)
Jul 06, 2018 27.00 27.38 26.75 27.33 94,212 +0.20(+0.75%)
Jul 05, 2018 27.08 27.27 27.06 27.13 111,301 +0.11(+0.41%)
Jul 03, 2018 27.01 27.01 27.01 0 +0.45(+1.71%)
Jul 02, 2018 26.53 26.66 26.42 26.56 41,964 -0.24(-0.90%)
Jun 29, 2018 26.45 26.88 26.45 26.80 82,130 +0.49(+1.87%)
Jun 28, 2018 26.48 26.52 26.31 26.31 62,607 -0.16(-0.60%)
Jun 27, 2018 26.68 26.86 26.47 26.47 83,403 -0.40(-1.49%)
Jun 26, 2018 26.88 27.00 26.73 26.87 68,338 -0.01(-0.03%)
Jun 25, 2018 27.06 27.27 26.82 26.88 56,203 -0.32(-1.16%)
Jun 22, 2018 27.01 27.26 26.99 27.19 87,220 +0.45(+1.67%)
Jun 21, 2018 26.83 26.89 26.68 26.75 56,128 -0.19(-0.72%)
Jun 20, 2018 27.12 27.12 26.83 26.94 122,476 +0.11(+0.41%)
Jun 19, 2018 27.01 27.07 26.63 26.83 101,630 -0.47(-1.73%)
Jun 18, 2018 27.35 27.37 27.15 27.30 245,410 -0.14(-0.51%)
Jun 15, 2018 28.08 27.44 27.44 421,202 -0.64(-2.28%)
Jun 14, 2018 28.11 28.20 28.02 28.08 188,225 +0.00(+0.00%)
Jun 13, 2018 27.95 28.26 27.89 28.08 77,277 +0.12(+0.43%)
Jun 12, 2018 28.04 28.12 27.94 27.96 73,097 -0.16(-0.56%)
Jun 11, 2018 27.98 28.17 27.98 28.12 251,643 +0.08(+0.30%)
Jun 08, 2018 28.12 28.13 27.90 28.04 90,671 -0.29(-1.02%)
Jun 07, 2018 28.38 28.53 28.20 28.32 100,244 -0.03(-0.10%)
Jun 06, 2018 28.23 28.35 110,709 +0.14(+0.49%)
Jun 05, 2018 28.03 28.29 28.01 28.21 95,624 +0.17(+0.60%)
Jun 04, 2018 28.44 28.60 28.04 28.04 104,745 -0.30(-1.05%)
Jun 01, 2018 28.13 28.43 28.11 28.34 44,633 +0.18(+0.63%)
May 31, 2018 28.35 28.43 28.16 28.17 24,928 -0.08(-0.30%)
May 30, 2018 28.13 28.43 28.13 28.25 56,797 +0.14(+0.50%)
May 29, 2018 28.07 28.42 28.03 28.11 91,117 -0.29(-1.01%)
May 25, 2018 28.40 28.40 28.40 0 -0.49(-1.70%)
May 24, 2018 28.81 28.97 28.80 28.89 234,662 +0.12(+0.42%)
May 23, 2018 28.49 28.87 28.49 28.77 45,704 -0.08(-0.29%)
May 22, 2018 28.81 29.02 28.79 28.85 136,182 +0.32(+1.11%)
May 21, 2018 28.49 28.58 28.26 28.54 310,631 +0.06(+0.23%)
May 18, 2018 28.21 28.60 28.17 28.47 73,126 -0.07(-0.24%)
May 17, 2018 28.52 28.54 28.40 28.54 59,103 +0.12(+0.44%)
May 16, 2018 28.32 28.57 28.31 28.42 81,367 +0.25(+0.89%)
May 15, 2018 28.37 28.37 28.03 28.17 130,361 -0.60(-2.10%)
May 14, 2018 29.24 29.24 28.71 28.77 83,914 -0.28(-0.96%)
May 11, 2018 29.07 29.36 28.94 29.05 130,341 +0.13(+0.45%)
May 10, 2018 28.62 29.05 28.62 28.92 215,433 +0.55(+1.93%)
May 09, 2018 28.50 28.55 28.35 28.37 56,113 +0.00(+0.00%)
May 08, 2018 28.36 28.53 28.09 28.37 99,860 -0.15(-0.52%)
May 07, 2018 28.68 28.77 28.48 28.52 38,559 -0.12(-0.42%)
May 04, 2018 28.49 28.74 28.49 28.64 46,102 +0.15(+0.52%)
May 03, 2018 28.69 28.87 28.45 28.49 99,800 +0.06(+0.23%)
May 02, 2018 28.39 29.00 28.34 28.43 314,596 +0.24(+0.86%)
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.