Global X Silver Miners ETF (NY: SIL )

39.52 USD -0.15 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.30 45.80 43.62 43.78 1,602,300 +0.85(+1.98%)
Jan 28, 2021 42.88 44.44 41.51 42.93 1,319,377 +3.32(+8.38%)
Jan 27, 2021 41.27 41.27 39.30 39.61 701,529 -2.27(-5.42%)
Jan 26, 2021 42.02 42.35 41.71 41.88 166,223 -0.04(-0.10%)
Jan 25, 2021 42.90 42.96 41.65 41.92 354,699 -0.70(-1.64%)
Jan 22, 2021 42.00 42.95 41.57 42.62 415,200 -0.58(-1.34%)
Jan 21, 2021 43.82 44.32 42.68 43.20 378,575 -0.64(-1.46%)
Jan 20, 2021 42.54 43.95 42.54 43.84 746,349 +2.02(+4.83%)
Jan 19, 2021 42.32 42.32 41.50 41.82 505,850 +0.19(+0.46%)
Jan 15, 2021 43.31 43.36 41.59 41.63 825,400 -2.14(-4.89%)
Jan 14, 2021 44.05 44.55 43.55 43.77 416,047 -0.17(-0.39%)
Jan 13, 2021 45.11 45.24 43.88 43.94 427,653 -1.19(-2.64%)
Jan 12, 2021 45.00 45.17 44.11 45.13 433,349 +0.20(+0.45%)
Jan 11, 2021 45.00 45.51 44.73 44.93 758,364 -1.06(-2.30%)
Jan 08, 2021 48.13 48.42 45.03 45.99 1,712,800 -3.21(-6.52%)
Jan 07, 2021 49.61 50.00 48.60 49.20 378,436 -0.34(-0.69%)
Jan 06, 2021 49.33 49.60 48.31 49.54 952,543 -0.21(-0.42%)
Jan 05, 2021 49.80 49.89 48.65 49.75 730,415 +0.55(+1.12%)
Jan 04, 2021 48.07 49.38 47.70 49.20 2,187,459 +3.58(+7.85%)
Dec 31, 2020 45.62 45.62 45.62 543,543 -0.87(-1.87%)
Dec 30, 2020 45.10 46.49 45.01 46.49 543,543 +0.92(+2.02%)
Dec 29, 2020 45.89 46.35 45.30 45.57 342,235 -0.01(-0.02%)
Dec 28, 2020 46.35 46.85 45.40 45.58 489,592 +0.20(+0.44%)
Dec 24, 2020 44.97 45.48 44.75 45.38 151,500 +0.42(+0.93%)
Dec 23, 2020 44.62 45.20 44.39 44.96 200,267 +0.81(+1.83%)
Dec 22, 2020 45.82 45.82 43.76 44.15 620,374 -1.82(-3.96%)
Dec 21, 2020 45.50 46.38 45.01 45.97 1,197,555 +0.73(+1.61%)
Dec 18, 2020 46.26 46.26 45.16 45.24 510,700 -1.17(-2.52%)
Dec 17, 2020 45.66 46.67 45.66 46.41 661,605 +2.05(+4.62%)
Dec 16, 2020 43.28 44.40 43.06 44.36 603,470 +1.55(+3.62%)
Dec 15, 2020 41.66 42.89 41.66 42.81 235,641 +1.87(+4.57%)
Dec 14, 2020 41.93 42.31 40.88 40.94 245,526 -1.00(-2.38%)
Dec 11, 2020 42.38 42.62 41.80 41.94 166,800 -0.31(-0.73%)
Dec 10, 2020 42.03 42.92 42.00 42.25 163,350 +0.33(+0.79%)
Dec 09, 2020 43.17 43.19 41.48 41.92 329,315 -1.48(-3.41%)
Dec 08, 2020 43.58 43.65 43.20 43.40 360,083 -0.10(-0.23%)
Dec 07, 2020 41.86 43.85 41.51 43.50 461,789 +1.42(+3.37%)
Dec 04, 2020 42.48 42.79 42.02 42.08 234,500 -0.35(-0.82%)
Dec 03, 2020 43.00 43.29 42.12 42.43 325,619 -0.23(-0.54%)
Dec 02, 2020 42.22 42.79 41.88 42.66 658,740 +0.37(+0.87%)
Dec 01, 2020 41.68 42.39 41.09 42.29 942,061 +2.34(+5.86%)
Nov 30, 2020 39.62 40.14 38.97 39.95 427,737 +0.01(+0.03%)
Nov 27, 2020 39.16 39.98 39.11 39.94 171,300 +0.18(+0.45%)
Nov 25, 2020 39.75 40.22 39.50 39.76 575,700 +0.35(+0.89%)
Nov 24, 2020 39.12 39.67 38.89 39.41 696,698 -0.64(-1.60%)
Nov 23, 2020 41.55 41.65 40.00 40.05 810,576 -1.57(-3.77%)
Nov 20, 2020 41.97 42.40 41.62 41.62 206,100 +0.11(+0.26%)
Nov 19, 2020 41.12 41.66 41.10 41.51 392,232 -0.20(-0.48%)
Nov 18, 2020 43.00 43.13 41.71 41.71 610,970 -1.36(-3.16%)
Nov 17, 2020 43.50 43.55 42.82 43.07 236,735 -0.73(-1.67%)
Nov 16, 2020 43.95 44.23 43.51 43.80 268,511 -0.27(-0.61%)
Nov 13, 2020 44.35 44.49 43.81 44.07 176,500 +0.66(+1.52%)
Nov 12, 2020 43.68 44.44 43.28 43.41 563,029 +0.37(+0.86%)
Nov 11, 2020 43.00 43.24 42.70 43.04 170,997 -0.41(-0.94%)
Nov 10, 2020 44.95 45.01 43.35 43.45 405,819 -1.16(-2.60%)
Nov 09, 2020 45.87 46.02 43.98 44.61 734,539 -3.60(-7.47%)
Nov 06, 2020 47.97 48.45 47.43 48.21 526,600 +0.85(+1.79%)
Nov 05, 2020 45.13 47.49 45.13 47.36 942,606 +4.03(+9.30%)
Nov 04, 2020 44.37 44.44 43.22 43.33 240,388 -1.08(-2.43%)
Nov 03, 2020 44.24 44.67 43.82 44.41 462,969 +0.91(+2.09%)
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.