Skip to main content

Global X Silver Miners ETF (NY: SIL )

30.50 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.04 39.10 37.32 37.73 388,001 -0.11(-0.29%)
Nov 29, 2021 37.76 37.92 37.22 37.84 151,624 +0.00(+0.00%)
Nov 26, 2021 38.64 38.67 37.12 37.84 272,192 -0.66(-1.71%)
Nov 24, 2021 38.03 38.67 38.00 38.50 257,880 -0.02(-0.05%)
Nov 23, 2021 38.21 38.80 37.95 38.52 361,158 -0.46(-1.18%)
Nov 22, 2021 39.23 39.62 38.31 38.98 392,161 -1.08(-2.70%)
Nov 19, 2021 40.63 41.00 40.01 40.06 159,201 -0.68(-1.67%)
Nov 18, 2021 41.26 40.80 40.67 40.74 244,743 -0.79(-1.90%)
Nov 17, 2021 41.55 42.02 41.35 41.53 380,735 +0.43(+1.05%)
Nov 16, 2021 41.88 42.03 41.07 41.10 283,064 -0.53(-1.27%)
Nov 15, 2021 41.96 41.96 41.32 41.63 404,213 -0.28(-0.67%)
Nov 12, 2021 41.53 42.08 41.24 41.91 413,846 +0.21(+0.50%)
Nov 11, 2021 41.72 41.95 41.41 41.70 581,380 +0.04(+0.10%)
Nov 10, 2021 41.10 41.66 567,594 +1.25(+3.09%)
Nov 09, 2021 40.03 40.42 39.39 40.41 255,704 +0.45(+1.13%)
Nov 08, 2021 40.40 40.40 39.65 39.96 478,800 +0.45(+1.14%)
Nov 05, 2021 38.85 39.53 38.40 39.51 243,372 +0.96(+2.49%)
Nov 04, 2021 39.40 39.96 38.45 38.55 370,506 -0.45(-1.15%)
Nov 03, 2021 38.00 39.06 37.75 39.00 320,799 +0.63(+1.64%)
Nov 02, 2021 38.86 38.88 38.12 38.37 269,770 -0.72(-1.84%)
Nov 01, 2021 39.00 39.37 38.83 39.09 177,686 +0.26(+0.67%)
Oct 29, 2021 39.18 39.28 38.74 38.83 258,602 -0.92(-2.31%)
Oct 28, 2021 40.05 40.33 39.70 39.75 232,404 -0.35(-0.87%)
Oct 27, 2021 40.30 40.59 40.01 40.10 213,394 -0.24(-0.59%)
Oct 26, 2021 40.39 40.34 500,699 -0.33(-0.81%)
Oct 25, 2021 40.34 40.90 40.10 40.67 403,868 +0.78(+1.96%)
Oct 22, 2021 40.02 40.93 39.67 39.89 493,305 +0.37(+0.94%)
Oct 21, 2021 39.48 39.65 39.23 39.52 169,914 -0.15(-0.38%)
Oct 20, 2021 39.50 39.94 39.04 39.67 376,350 +0.66(+1.69%)
Oct 19, 2021 39.38 39.63 38.75 39.01 284,299 +0.69(+1.80%)
Oct 18, 2021 38.58 38.81 38.28 38.32 259,797 -0.31(-0.80%)
Oct 15, 2021 38.33 39.10 38.12 38.63 258,074 -0.26(-0.67%)
Oct 14, 2021 38.58 38.97 38.47 38.89 301,256 +0.93(+2.45%)
Oct 13, 2021 37.00 38.27 37.00 37.96 319,874 +1.34(+3.66%)
Oct 12, 2021 36.17 36.79 36.03 36.62 213,575 +0.65(+1.81%)
Oct 11, 2021 36.18 36.53 35.94 35.97 173,739 -0.16(-0.44%)
Oct 08, 2021 36.61 37.00 36.10 36.13 234,443 +0.37(+1.03%)
Oct 07, 2021 35.40 36.21 35.39 35.76 227,102 +0.36(+1.02%)
Oct 06, 2021 34.72 35.42 34.44 35.40 236,777 +0.48(+1.37%)
Oct 05, 2021 34.91 35.10 34.21 34.92 345,800 -0.02(-0.06%)
Oct 04, 2021 35.00 35.42 34.81 34.94 232,789 -0.02(-0.06%)
Oct 01, 2021 35.35 35.35 34.65 34.96 144,057 -0.13(-0.37%)
Sep 30, 2021 34.88 35.63 34.70 35.09 257,194 +0.63(+1.83%)
Sep 29, 2021 35.26 35.32 34.37 34.46 425,769 -1.04(-2.93%)
Sep 28, 2021 35.53 35.80 35.21 35.50 393,377 -0.53(-1.47%)
Sep 27, 2021 36.21 36.81 36.00 36.03 228,744 -0.08(-0.22%)
Sep 24, 2021 36.17 36.63 36.06 36.11 254,038 -0.30(-0.82%)
Sep 23, 2021 37.06 37.06 36.36 36.41 287,334 -0.71(-1.91%)
Sep 22, 2021 37.38 38.00 37.08 37.12 340,605 +0.08(+0.22%)
Sep 21, 2021 37.21 37.75 37.00 37.04 183,759 +0.10(+0.27%)
Sep 20, 2021 37.12 37.28 36.56 36.94 373,179 -0.52(-1.39%)
Sep 17, 2021 37.57 37.70 37.25 37.46 266,828 -0.42(-1.11%)
Sep 16, 2021 38.58 38.75 37.46 37.88 566,915 -1.82(-4.58%)
Sep 15, 2021 39.62 40.08 39.52 39.70 241,177 -0.10(-0.25%)
Sep 14, 2021 39.96 40.20 39.50 39.80 216,350 -0.03(-0.08%)
Sep 13, 2021 39.19 40.15 39.07 39.83 173,701 +0.71(+1.81%)
Sep 10, 2021 39.69 39.92 39.10 39.12 144,841 -0.50(-1.26%)
Sep 09, 2021 40.32 40.40 39.39 39.62 180,981 -0.32(-0.80%)
Sep 08, 2021 40.14 40.29 39.63 39.94 151,874 -0.20(-0.50%)
Sep 07, 2021 40.87 41.02 40.03 40.14 316,904 -1.14(-2.76%)
Sep 03, 2021 40.59 41.67 40.59 41.28 275,902 +1.25(+3.12%)
Sep 02, 2021 40.19 40.28 39.80 40.03 149,671 -0.03(-0.07%)
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.