Skip to main content

GX Silver Miners ETF (NY: SIL )

34.60 -0.15 (-0.43%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 35.69 35.69 34.49 34.75 624,605 -0.93(-2.61%)
Jul 17, 2024 36.39 36.75 35.48 35.68 676,465 -0.84(-2.30%)
Jul 16, 2024 35.58 36.55 35.31 36.52 738,052 +1.10(+3.11%)
Jul 15, 2024 35.81 35.85 35.08 35.42 486,741 -0.26(-0.73%)
Jul 12, 2024 35.21 35.93 35.13 35.68 529,885 -0.01(-0.03%)
Jul 11, 2024 35.52 35.73 34.73 35.69 944,690 +1.14(+3.30%)
Jul 10, 2024 33.64 34.57 33.45 34.55 1,058,625 +1.34(+4.03%)
Jul 09, 2024 33.40 33.57 32.93 33.21 351,609 -0.19(-0.57%)
Jul 08, 2024 33.08 33.44 32.83 33.40 463,906 +0.11(+0.33%)
Jul 05, 2024 33.13 33.55 32.81 33.29 821,121 +0.81(+2.49%)
Jul 03, 2024 31.97 32.77 31.81 32.48 833,148 +1.26(+4.04%)
Jul 02, 2024 30.97 31.43 30.88 31.22 421,014 +0.32(+1.04%)
Jul 01, 2024 31.48 31.53 30.87 30.90 636,812 -0.29(-0.93%)
Jun 28, 2024 31.52 31.79 30.93 31.19 604,207 -0.28(-0.89%)
Jun 27, 2024 31.66 31.92 31.41 31.47 210,071 +0.01(+0.02%)
Jun 26, 2024 31.01 31.60 30.90 31.46 588,694 +0.16(+0.51%)
Jun 25, 2024 31.49 31.59 31.24 31.30 422,164 -0.38(-1.20%)
Jun 24, 2024 31.94 32.17 31.66 31.68 580,518 -0.10(-0.31%)
Jun 21, 2024 32.29 32.32 31.55 31.78 840,023 -0.72(-2.21%)
Jun 20, 2024 31.99 32.72 31.88 32.50 819,490 +0.80(+2.52%)
Jun 18, 2024 31.12 31.89 31.02 31.70 1,004,007 +0.48(+1.54%)
Jun 17, 2024 31.29 31.46 30.89 31.22 486,048 -0.35(-1.11%)
Jun 14, 2024 31.59 31.59 30.97 31.57 895,387 +0.34(+1.09%)
Jun 13, 2024 31.87 32.15 31.08 31.23 902,627 -0.77(-2.41%)
Jun 12, 2024 32.52 32.88 31.77 32.00 430,814 +0.12(+0.38%)
Jun 11, 2024 31.83 31.96 31.42 31.88 622,369 -0.30(-0.93%)
Jun 10, 2024 31.99 32.18 31.43 32.18 658,874 +0.48(+1.51%)
Jun 07, 2024 32.60 32.91 31.62 31.70 1,143,846 -2.18(-6.43%)
Jun 06, 2024 33.04 34.07 32.99 33.88 662,223 +1.07(+3.26%)
Jun 05, 2024 32.64 32.93 32.15 32.81 660,122 +0.36(+1.11%)
Jun 04, 2024 33.50 33.59 32.39 32.45 1,557,413 -1.66(-4.87%)
Jun 03, 2024 34.63 34.65 33.92 34.11 932,245 -0.57(-1.64%)
May 31, 2024 35.50 35.50 34.37 34.68 460,192 -0.25(-0.72%)
May 30, 2024 34.56 35.32 34.56 34.93 429,434 +0.06(+0.17%)
May 29, 2024 35.14 35.27 34.73 34.87 936,231 -0.65(-1.83%)
May 28, 2024 35.58 35.69 35.14 35.52 1,304,062 +1.14(+3.31%)
May 24, 2024 34.45 34.64 34.10 34.38 760,013 +0.53(+1.57%)
May 23, 2024 34.51 34.73 33.77 33.85 1,061,563 -0.62(-1.80%)
May 22, 2024 35.43 35.43 34.33 34.47 1,372,708 -1.31(-3.66%)
May 21, 2024 35.92 36.05 35.51 35.78 1,173,226 -0.14(-0.39%)
May 20, 2024 35.74 36.14 34.95 35.92 1,477,957 +0.70(+1.99%)
May 17, 2024 34.49 35.29 34.18 35.22 1,937,469 +1.64(+4.88%)
May 16, 2024 33.65 33.93 33.18 33.58 970,016 -0.14(-0.42%)
May 15, 2024 33.56 33.98 32.76 33.72 1,134,146 +0.66(+2.00%)
May 14, 2024 32.75 33.11 32.60 33.06 505,639 +0.46(+1.41%)
May 13, 2024 32.99 33.14 32.31 32.60 535,914 -0.37(-1.12%)
May 10, 2024 33.99 34.08 32.90 32.97 914,247 -0.46(-1.38%)
May 09, 2024 32.22 33.49 32.01 33.43 1,737,303 +1.61(+5.06%)
May 08, 2024 31.69 32.15 31.54 31.82 392,627 -0.16(-0.50%)
May 07, 2024 31.59 31.99 31.52 31.98 743,780 +0.16(+0.50%)
May 06, 2024 31.71 31.98 31.51 31.82 772,658 +0.87(+2.81%)
May 03, 2024 31.25 31.49 30.62 30.95 373,010 -0.01(-0.03%)
May 02, 2024 30.53 31.18 30.46 30.96 291,220 +0.08(+0.26%)
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.