Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.02 41.36 40.38 40.60 298,136 -0.70(-1.70%)
Apr 29, 2021 42.11 42.11 40.82 41.30 397,340 -0.80(-1.90%)
Apr 28, 2021 41.40 42.29 41.10 42.10 320,275 +0.42(+1.01%)
Apr 27, 2021 42.66 42.66 41.57 41.68 433,991 -0.80(-1.88%)
Apr 26, 2021 42.99 43.18 42.27 42.48 310,069 -0.34(-0.80%)
Apr 23, 2021 43.23 43.47 42.59 42.82 306,349 +0.05(+0.11%)
Apr 22, 2021 43.51 43.57 42.60 42.77 534,559 -0.89(-2.03%)
Apr 21, 2021 42.49 43.73 42.47 43.66 476,756 +1.28(+3.01%)
Apr 20, 2021 42.29 42.60 41.94 42.38 315,100 +0.04(+0.09%)
Apr 19, 2021 42.97 43.12 42.17 42.34 298,052 -0.52(-1.20%)
Apr 16, 2021 43.35 43.53 42.59 42.86 666,186 +0.18(+0.43%)
Apr 15, 2021 41.48 42.97 41.37 42.67 658,738 +1.66(+4.04%)
Apr 14, 2021 41.44 41.64 40.91 41.02 204,174 -0.52(-1.24%)
Apr 13, 2021 41.26 41.99 41.26 41.53 302,470 +0.87(+2.13%)
Apr 12, 2021 41.64 41.64 40.56 40.67 254,097 -1.13(-2.70%)
Apr 09, 2021 41.37 41.88 41.10 41.80 173,502 -0.20(-0.49%)
Apr 08, 2021 41.21 42.18 41.21 42.00 379,950 +1.36(+3.36%)
Apr 07, 2021 41.13 41.20 40.57 40.64 384,958 -0.63(-1.53%)
Apr 06, 2021 40.54 41.59 40.47 41.27 448,787 +1.03(+2.57%)
Apr 05, 2021 40.34 40.66 39.96 40.24 293,010 +0.01(+0.02%)
Apr 01, 2021 39.28 40.23 39.28 40.23 458,805 +1.36(+3.51%)
Mar 31, 2021 37.89 39.16 37.89 38.86 281,520 +1.13(+2.99%)
Mar 30, 2021 37.93 38.23 37.38 37.73 513,704 -1.12(-2.88%)
Mar 29, 2021 39.13 39.28 38.15 38.85 287,470 -0.46(-1.16%)
Mar 26, 2021 38.92 39.31 38.80 39.31 270,109 +0.45(+1.15%)
Mar 25, 2021 38.75 39.23 38.34 38.86 241,650 +0.00(+0.00%)
Mar 24, 2021 39.57 39.81 38.80 38.86 267,235 -0.53(-1.34%)
Mar 23, 2021 40.91 40.91 39.36 39.39 560,705 -1.80(-4.37%)
Mar 22, 2021 41.35 41.81 41.11 41.19 260,975 -0.56(-1.35%)
Mar 19, 2021 41.81 42.03 41.27 41.76 218,366 -0.01(-0.02%)
Mar 18, 2021 41.89 42.73 41.47 41.77 443,386 -0.88(-2.06%)
Mar 17, 2021 41.48 43.13 41.15 42.64 488,055 +1.02(+2.46%)
Mar 16, 2021 42.25 42.40 41.48 41.62 327,486 -0.57(-1.36%)
Mar 15, 2021 41.47 42.22 41.40 42.20 740,375 +1.00(+2.44%)
Mar 12, 2021 40.20 41.30 39.74 41.19 280,272 +0.14(+0.33%)
Mar 11, 2021 40.77 41.07 40.35 41.06 411,009 +0.87(+2.16%)
Mar 10, 2021 40.15 40.42 39.65 40.19 508,398 +0.16(+0.39%)
Mar 09, 2021 40.01 40.60 39.63 40.03 798,834 +1.52(+3.95%)
Mar 08, 2021 39.35 39.44 38.44 38.51 284,629 -0.81(-2.06%)
Mar 05, 2021 39.28 39.41 37.74 39.32 629,125 +0.42(+1.08%)
Mar 04, 2021 39.75 40.46 38.20 38.90 1,239,288 -0.95(-2.39%)
Mar 03, 2021 40.46 40.56 39.29 39.86 534,527 -1.17(-2.85%)
Mar 02, 2021 40.14 41.45 40.06 41.03 638,230 +0.95(+2.38%)
Mar 01, 2021 41.46 41.85 39.90 40.07 514,462 -0.69(-1.70%)
Feb 26, 2021 42.15 42.50 40.12 40.76 1,048,815 -2.06(-4.82%)
Feb 25, 2021 44.60 45.18 42.69 42.83 712,078 -2.44(-5.38%)
Feb 24, 2021 43.79 45.37 43.14 45.26 637,396 +1.12(+2.54%)
Feb 23, 2021 43.42 44.19 42.26 44.14 469,224 -0.29(-0.66%)
Feb 22, 2021 42.40 44.66 42.32 44.44 1,046,855 +2.71(+6.49%)
Feb 19, 2021 41.83 42.24 41.59 41.73 526,666 +0.44(+1.06%)
Feb 18, 2021 42.00 42.44 40.82 41.29 418,088 -0.72(-1.72%)
Feb 17, 2021 42.38 42.38 41.45 42.01 486,995 -0.79(-1.84%)
Feb 16, 2021 43.08 43.73 42.59 42.80 642,040 -0.28(-0.66%)
Feb 12, 2021 42.37 43.59 41.97 43.08 573,173 +0.49(+1.14%)
Feb 11, 2021 43.50 43.73 42.25 42.60 523,941 -0.69(-1.60%)
Feb 10, 2021 44.00 44.16 42.92 43.29 430,035 -0.42(-0.96%)
Feb 09, 2021 44.07 44.09 43.23 43.71 624,971 -0.04(-0.09%)
Feb 08, 2021 43.67 44.03 43.42 43.74 670,253 +0.93(+2.16%)
Feb 05, 2021 42.37 42.95 41.92 42.82 600,071 +0.99(+2.38%)
Feb 04, 2021 41.51 41.93 40.63 41.83 1,022,730 -0.76(-1.78%)
Feb 03, 2021 43.76 43.77 42.41 42.59 596,104 -0.39(-0.91%)
Feb 02, 2021 44.85 44.90 42.71 42.98 1,562,489 -4.82(-10.09%)
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.