Global X Silver Miners ETF (NY: SIL )

36.02 USD +0.26 (+0.73%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.90 25.08 24.38 25.02 335,500 +0.06(+0.24%)
Dec 28, 2018 25.45 25.45 24.74 24.96 171,100 -0.43(-1.69%)
Dec 27, 2018 25.27 25.56 25.01 25.39 83,857 +0.11(+0.44%)
Dec 26, 2018 25.53 25.73 25.09 25.28 182,998 +0.07(+0.28%)
Dec 24, 2018 25.09 25.40 25.09 25.21 58,300 +0.47(+1.90%)
Dec 21, 2018 25.17 25.24 24.56 24.74 515,300 -0.50(-1.98%)
Dec 20, 2018 25.00 25.41 24.84 25.24 152,122 +0.86(+3.53%)
Dec 19, 2018 25.50 25.93 24.38 24.38 213,727 -1.08(-4.24%)
Dec 18, 2018 24.83 25.49 24.74 25.46 276,302 +0.67(+2.70%)
Dec 17, 2018 24.43 24.96 24.35 24.79 91,742 +0.19(+0.77%)
Dec 14, 2018 24.41 24.74 24.36 24.60 62,300 +0.09(+0.37%)
Dec 13, 2018 24.22 24.64 24.22 24.51 42,037 +0.17(+0.70%)
Dec 12, 2018 23.95 24.39 23.95 24.34 80,570 +0.53(+2.23%)
Dec 11, 2018 24.04 24.09 23.67 23.81 48,913 -0.06(-0.25%)
Dec 10, 2018 23.84 24.10 23.64 23.87 56,571 -0.01(-0.04%)
Dec 07, 2018 23.56 24.06 23.52 23.88 752,900 +0.32(+1.36%)
Dec 06, 2018 23.49 23.63 23.19 23.56 52,501 +0.00(+0.00%)
Dec 04, 2018 23.84 23.95 23.44 23.56 67,800 +0.14(+0.60%)
Dec 03, 2018 23.45 23.75 23.36 23.42 34,116 +0.37(+1.61%)
Nov 30, 2018 23.30 23.30 22.75 23.05 58,200 -0.32(-1.37%)
Nov 29, 2018 23.45 23.60 23.19 23.37 38,856 -0.08(-0.34%)
Nov 28, 2018 22.68 23.56 22.65 23.45 59,667 +0.63(+2.76%)
Nov 27, 2018 23.14 23.59 22.63 22.82 51,380 -0.35(-1.51%)
Nov 26, 2018 23.53 23.86 23.13 23.17 45,458 -0.20(-0.86%)
Nov 23, 2018 23.85 24.20 23.22 23.37 41,500 -0.86(-3.55%)
Nov 21, 2018 24.23 24.23 24.23 0 +0.67(+2.84%)
Nov 20, 2018 23.99 23.99 23.23 23.56 55,233 -0.34(-1.42%)
Nov 19, 2018 23.84 24.23 23.84 23.90 411,040 +0.00(+0.00%)
Nov 16, 2018 23.65 23.91 23.57 23.90 47,900 +0.50(+2.14%)
Nov 15, 2018 22.85 23.52 22.85 23.40 60,842 +0.29(+1.25%)
Nov 14, 2018 22.57 23.24 22.57 23.11 77,696 +0.64(+2.85%)
Nov 13, 2018 22.85 23.00 22.36 22.47 92,353 -0.14(-0.62%)
Nov 12, 2018 23.07 23.15 22.61 22.61 94,809 -0.74(-3.17%)
Nov 09, 2018 23.35 23.45 23.03 23.35 92,700 -0.27(-1.14%)
Nov 08, 2018 23.60 23.80 23.26 23.62 43,140 -0.03(-0.13%)
Nov 07, 2018 24.00 24.04 23.56 23.65 81,244 -0.10(-0.42%)
Nov 06, 2018 23.96 24.08 23.74 23.75 29,758 -0.33(-1.37%)
Nov 05, 2018 24.05 24.37 23.82 24.08 33,789 -0.03(-0.12%)
Nov 02, 2018 24.10 24.38 23.89 24.11 63,700 +0.14(+0.58%)
Nov 01, 2018 23.30 24.17 23.30 23.97 80,267 +0.90(+3.90%)
Oct 31, 2018 23.30 23.30 23.02 23.07 81,839 -0.43(-1.83%)
Oct 30, 2018 23.42 23.78 23.26 23.50 61,706 -0.07(-0.30%)
Oct 29, 2018 23.78 24.05 23.47 23.57 65,877 -0.34(-1.42%)
Oct 26, 2018 24.00 24.32 23.80 23.91 74,900 -0.21(-0.87%)
Oct 25, 2018 24.70 24.70 24.03 24.12 60,020 -0.55(-2.23%)
Oct 24, 2018 25.11 25.11 24.61 24.67 252,417 -0.53(-2.10%)
Oct 23, 2018 25.61 25.68 25.10 25.20 113,075 +0.27(+1.08%)
Oct 22, 2018 25.03 25.06 24.62 24.93 278,414 -0.13(-0.52%)
Oct 19, 2018 25.18 25.42 25.05 25.06 475,800 -0.06(-0.24%)
Oct 18, 2018 25.28 25.43 25.05 25.12 68,044 -0.25(-0.99%)
Oct 17, 2018 25.41 25.69 25.20 25.37 55,952 -0.04(-0.16%)
Oct 16, 2018 25.48 25.68 25.21 25.41 85,492 +0.25(+0.99%)
Oct 15, 2018 25.06 25.41 24.98 25.16 108,708 +0.37(+1.49%)
Oct 12, 2018 24.79 24.89 24.45 24.79 180,400 +0.16(+0.65%)
Oct 11, 2018 24.00 24.70 23.81 24.63 117,837 +0.97(+4.12%)
Oct 10, 2018 23.80 23.80 23.34 23.66 58,747 -0.21(-0.90%)
Oct 09, 2018 23.83 23.92 23.62 23.87 36,255 -0.08(-0.33%)
Oct 08, 2018 23.81 23.95 23.49 23.95 77,600 +0.02(+0.08%)
Oct 05, 2018 24.01 24.15 23.86 23.93 51,800 -0.08(-0.33%)
Oct 04, 2018 24.09 24.24 23.83 24.01 73,995 -0.05(-0.21%)
Oct 03, 2018 24.41 24.41 23.97 24.06 179,475 -0.17(-0.70%)
Oct 02, 2018 24.30 24.48 24.20 24.23 53,697 +0.18(+0.75%)
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.