Global X Silver Miners ETF (NY: SIL )

37.84 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.17 48.45 47.67 48.34 658,600 +1.00(+2.11%)
Jul 30, 2020 47.52 48.35 46.54 47.34 913,977 -1.77(-3.60%)
Jul 29, 2020 49.46 49.86 48.02 49.11 1,066,823 -0.13(-0.26%)
Jul 28, 2020 49.04 50.10 48.55 49.24 1,214,964 -0.75(-1.50%)
Jul 27, 2020 49.50 50.45 49.32 49.99 2,364,873 +3.08(+6.57%)
Jul 24, 2020 46.00 47.16 45.74 46.91 1,167,700 +1.41(+3.10%)
Jul 23, 2020 46.61 47.22 44.54 45.50 1,454,983 -1.25(-2.67%)
Jul 22, 2020 46.09 46.99 45.60 46.75 1,869,226 +2.18(+4.89%)
Jul 21, 2020 44.83 45.56 44.31 44.57 1,806,211 +1.43(+3.31%)
Jul 20, 2020 41.96 43.42 41.75 43.14 954,099 +2.00(+4.86%)
Jul 17, 2020 40.24 41.23 39.98 41.14 938,400 +1.57(+3.97%)
Jul 16, 2020 39.96 40.46 39.20 39.57 464,080 -0.85(-2.10%)
Jul 15, 2020 40.10 40.62 39.22 40.42 625,692 +0.77(+1.94%)
Jul 14, 2020 38.40 39.75 37.90 39.65 424,348 +1.13(+2.93%)
Jul 13, 2020 40.47 40.84 38.41 38.52 747,530 -0.95(-2.41%)
Jul 10, 2020 39.77 39.98 39.02 39.47 427,100 +0.08(+0.20%)
Jul 09, 2020 39.75 40.25 38.45 39.39 1,151,046 +0.13(+0.33%)
Jul 08, 2020 38.36 39.35 38.35 39.26 1,207,904 +1.68(+4.47%)
Jul 07, 2020 36.80 37.90 36.71 37.58 869,347 +0.70(+1.90%)
Jul 06, 2020 37.20 37.36 36.42 36.88 546,532 +0.66(+1.82%)
Jul 02, 2020 36.69 37.20 36.21 36.22 510,700 -0.56(-1.52%)
Jul 01, 2020 37.11 37.18 35.81 36.78 635,860 -0.24(-0.65%)
Jun 30, 2020 35.70 37.08 35.27 37.02 565,594 +1.35(+3.78%)
Jun 29, 2020 35.49 35.69 35.07 35.67 213,751 +0.21(+0.59%)
Jun 26, 2020 35.19 35.61 34.31 35.46 280,300 +0.05(+0.14%)
Jun 25, 2020 35.15 35.46 34.51 35.41 252,811 +0.37(+1.06%)
Jun 24, 2020 35.94 36.24 34.69 35.04 620,066 -1.16(-3.20%)
Jun 23, 2020 36.26 36.75 35.86 36.20 410,447 +0.65(+1.83%)
Jun 22, 2020 34.87 35.98 34.75 35.55 799,793 +1.57(+4.62%)
Jun 19, 2020 33.40 34.56 33.35 33.98 432,200 +1.01(+3.06%)
Jun 18, 2020 33.44 33.70 32.87 32.97 191,533 -0.63(-1.87%)
Jun 17, 2020 33.74 33.98 33.37 33.60 327,075 +0.13(+0.39%)
Jun 16, 2020 34.67 34.99 33.35 33.47 408,557 -0.81(-2.36%)
Jun 15, 2020 32.64 34.55 31.94 34.28 514,430 +0.46(+1.36%)
Jun 12, 2020 34.24 34.70 33.45 33.82 454,700 +0.30(+0.89%)
Jun 11, 2020 36.58 36.58 33.15 33.52 943,653 -2.69(-7.43%)
Jun 10, 2020 34.94 36.32 34.01 36.21 679,097 +1.97(+5.75%)
Jun 09, 2020 34.69 35.09 34.18 34.24 272,142 -0.27(-0.78%)
Jun 08, 2020 34.22 34.56 33.72 34.51 555,481 +0.67(+1.98%)
Jun 05, 2020 33.85 33.94 32.94 33.84 628,200 -0.85(-2.45%)
Jun 04, 2020 34.89 35.21 34.40 34.69 486,000 +0.19(+0.55%)
Jun 03, 2020 34.85 34.99 34.03 34.50 743,557 -1.26(-3.52%)
Jun 02, 2020 37.65 37.65 35.61 35.76 868,363 -1.77(-4.72%)
Jun 01, 2020 36.49 37.54 36.25 37.53 635,847 +1.36(+3.76%)
May 29, 2020 36.12 36.35 35.69 36.17 898,300 +1.07(+3.05%)
May 28, 2020 35.53 36.14 34.91 35.10 484,992 +0.36(+1.04%)
May 27, 2020 34.10 34.88 33.46 34.74 740,718 +0.04(+0.12%)
May 26, 2020 36.21 36.25 34.64 34.70 575,336 -1.31(-3.64%)
May 22, 2020 36.60 36.96 35.98 36.01 475,000 -0.07(-0.19%)
May 21, 2020 36.76 36.81 35.35 36.08 716,708 -1.32(-3.53%)
May 20, 2020 37.37 37.68 36.81 37.40 929,886 +0.49(+1.33%)
May 19, 2020 36.65 37.38 36.10 36.91 1,054,600 +0.93(+2.58%)
May 18, 2020 36.57 36.79 35.51 35.98 1,451,667 +0.81(+2.30%)
May 15, 2020 33.86 35.26 33.66 35.17 1,459,800 +2.31(+7.03%)
May 14, 2020 31.94 32.94 31.56 32.86 373,618 +0.68(+2.11%)
May 13, 2020 32.31 32.78 31.45 32.18 463,775 +0.23(+0.72%)
May 12, 2020 32.51 33.09 31.81 31.95 388,494 -0.32(-0.99%)
May 11, 2020 32.95 33.27 31.93 32.27 449,677 -0.90(-2.71%)
May 08, 2020 33.42 33.88 33.01 33.17 392,700 +0.07(+0.21%)
May 07, 2020 32.21 33.50 31.90 33.10 482,261 +1.33(+4.19%)
May 06, 2020 32.27 32.48 31.67 31.77 193,388 -0.93(-2.84%)
May 05, 2020 32.29 32.89 31.79 32.70 275,005 +0.39(+1.21%)
May 04, 2020 32.05 32.37 31.82 32.31 305,665 +0.33(+1.03%)
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.