Global X Silver Miners ETF (NY: SIL )

34.73 USD -0.32 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.72 30.72 30.72 0 +0.62(+2.06%)
Mar 28, 2018 30.40 30.40 30.08 30.10 78,234 -0.38(-1.25%)
Mar 27, 2018 30.76 30.85 30.46 30.48 50,167 -0.44(-1.42%)
Mar 26, 2018 31.00 31.13 30.80 30.92 82,595 +0.35(+1.14%)
Mar 23, 2018 30.76 30.94 30.50 30.57 89,142 +0.48(+1.60%)
Mar 22, 2018 30.12 30.26 30.00 30.09 55,150 -0.34(-1.12%)
Mar 21, 2018 29.77 30.49 29.71 30.43 183,027 +1.07(+3.64%)
Mar 20, 2018 29.61 29.63 29.23 29.36 71,624 -0.32(-1.08%)
Mar 19, 2018 29.86 29.92 29.50 29.68 117,822 -0.31(-1.03%)
Mar 16, 2018 29.90 30.08 29.74 29.99 56,359 -0.02(-0.07%)
Mar 15, 2018 30.31 30.32 29.93 30.01 66,799 -0.53(-1.74%)
Mar 14, 2018 30.77 30.86 30.44 30.54 137,227 -0.21(-0.68%)
Mar 13, 2018 30.62 30.89 30.54 30.75 64,783 +0.17(+0.56%)
Mar 12, 2018 30.19 30.63 30.18 30.58 71,046 +0.13(+0.43%)
Mar 09, 2018 30.24 30.60 30.16 30.45 74,223 +0.23(+0.76%)
Mar 08, 2018 30.19 30.22 29.91 30.22 46,079 +0.00(+0.00%)
Mar 07, 2018 30.14 30.22 63,722 -0.45(-1.47%)
Mar 06, 2018 30.42 30.80 30.32 30.67 117,357 +0.71(+2.37%)
Mar 05, 2018 29.79 30.04 29.67 29.96 69,052 +0.01(+0.03%)
Mar 02, 2018 29.87 30.14 29.77 29.95 99,507 +0.22(+0.74%)
Mar 01, 2018 29.45 29.81 29.00 29.73 180,135 +0.17(+0.58%)
Feb 28, 2018 30.05 30.11 29.56 29.56 68,193 -0.56(-1.86%)
Feb 27, 2018 30.63 30.63 30.05 30.12 105,898 -0.79(-2.56%)
Feb 26, 2018 30.73 30.92 30.61 30.91 117,978 +0.47(+1.54%)
Feb 23, 2018 30.35 30.49 30.12 30.44 81,641 +0.12(+0.40%)
Feb 22, 2018 30.31 30.32 57,471 +0.04(+0.13%)
Feb 21, 2018 30.69 31.08 30.28 30.28 83,299 -0.16(-0.53%)
Feb 20, 2018 30.91 31.06 30.39 30.44 322,604 -0.85(-2.72%)
Feb 16, 2018 31.29 31.29 31.29 0 -0.52(-1.63%)
Feb 15, 2018 31.50 31.86 31.29 31.81 97,143 +0.42(+1.34%)
Feb 14, 2018 30.08 31.48 30.00 31.39 179,838 +1.42(+4.74%)
Feb 13, 2018 30.10 30.15 29.72 29.97 97,102 -0.07(-0.23%)
Feb 12, 2018 29.05 30.10 29.01 30.04 628,623 +1.26(+4.38%)
Feb 09, 2018 29.47 29.47 28.21 28.78 179,976 -0.58(-1.98%)
Feb 08, 2018 29.85 30.03 29.35 29.36 104,338 -0.26(-0.88%)
Feb 07, 2018 30.19 30.43 29.60 29.62 129,720 -1.00(-3.27%)
Feb 06, 2018 30.50 30.87 30.40 30.62 177,469 -0.27(-0.87%)
Feb 05, 2018 30.95 31.14 30.55 30.89 116,494 +0.03(+0.10%)
Feb 02, 2018 31.73 31.73 30.86 30.86 194,771 -1.41(-4.37%)
Feb 01, 2018 32.10 32.45 31.97 32.27 50,376 -0.04(-0.12%)
Jan 31, 2018 32.08 32.45 31.67 32.31 78,618 +0.35(+1.10%)
Jan 30, 2018 32.51 32.56 31.94 31.96 121,687 -0.41(-1.27%)
Jan 29, 2018 32.94 32.96 32.27 32.37 212,849 -0.75(-2.26%)
Jan 26, 2018 33.15 33.29 32.96 33.12 121,736 +0.19(+0.58%)
Jan 25, 2018 33.92 34.03 32.88 32.93 346,028 -1.00(-2.95%)
Jan 24, 2018 33.60 34.10 33.49 33.93 317,562 +0.84(+2.54%)
Jan 23, 2018 32.87 33.12 32.51 33.09 191,842 +0.08(+0.24%)
Jan 22, 2018 33.11 33.21 32.87 33.01 64,224 -0.07(-0.21%)
Jan 19, 2018 33.15 33.25 32.86 33.08 91,249 +0.34(+1.04%)
Jan 18, 2018 33.31 33.32 32.70 32.74 148,026 -0.66(-1.98%)
Jan 17, 2018 33.48 33.80 33.28 33.40 91,473 -0.34(-1.01%)
Jan 16, 2018 33.62 33.85 33.50 33.74 240,873 -0.02(-0.06%)
Jan 12, 2018 33.76 33.76 33.76 0 +0.71(+2.15%)
Jan 11, 2018 32.80 33.14 32.80 33.05 158,764 +0.21(+0.64%)
Jan 10, 2018 32.80 33.00 32.56 32.84 94,014 +0.34(+1.05%)
Jan 09, 2018 32.49 32.57 32.18 32.50 105,043 -0.08(-0.25%)
Jan 08, 2018 32.68 32.84 32.45 32.58 116,462 -0.20(-0.61%)
Jan 05, 2018 32.96 32.96 32.70 32.78 59,166 -0.14(-0.43%)
Jan 04, 2018 32.77 32.93 32.54 32.92 100,550 +0.10(+0.30%)
Jan 03, 2018 33.35 33.35 32.56 32.82 200,100 -0.76(-2.26%)
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.