Global X Silver Miners ETF (NY: SIL )

35.05 USD -0.53 (-1.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.79 40.66 39.57 40.66 180,332 +0.81(+2.03%)
Oct 28, 2016 39.84 40.50 39.27 39.85 516,099 -0.01(-0.03%)
Oct 27, 2016 40.82 40.82 39.72 39.86 92,206 -0.57(-1.41%)
Oct 26, 2016 41.16 41.52 40.15 40.43 518,827 -1.08(-2.60%)
Oct 25, 2016 41.00 41.87 40.74 41.51 177,263 +0.85(+2.09%)
Oct 24, 2016 42.06 42.26 40.28 40.66 142,548 -0.83(-2.00%)
Oct 21, 2016 41.44 41.74 41.18 41.49 97,427 -0.25(-0.60%)
Oct 20, 2016 42.13 42.13 41.01 41.74 158,390 -0.28(-0.67%)
Oct 19, 2016 41.73 42.30 41.25 42.02 149,392 +0.91(+2.21%)
Oct 18, 2016 40.31 41.17 39.95 41.11 213,310 +1.52(+3.84%)
Oct 17, 2016 38.80 39.59 38.80 39.59 146,237 +1.04(+2.70%)
Oct 14, 2016 39.14 39.71 38.54 38.55 103,881 -1.21(-3.04%)
Oct 13, 2016 39.14 40.48 38.91 39.76 241,801 +0.62(+1.58%)
Oct 12, 2016 38.53 39.38 38.22 39.14 215,057 +0.82(+2.14%)
Oct 11, 2016 39.26 39.26 38.23 38.32 131,236 -1.24(-3.13%)
Oct 10, 2016 39.60 39.86 39.33 39.56 104,275 +0.35(+0.89%)
Oct 07, 2016 39.86 40.18 38.24 39.21 198,809 +0.64(+1.66%)
Oct 06, 2016 38.44 39.21 38.01 38.57 243,186 -1.12(-2.82%)
Oct 05, 2016 40.23 40.60 38.82 39.69 377,253 -0.07(-0.18%)
Oct 04, 2016 42.83 42.83 39.63 39.76 775,347 -4.24(-9.64%)
Oct 03, 2016 44.59 45.05 43.56 44.00 146,507 -0.48(-1.08%)
Sep 30, 2016 46.55 46.55 44.45 44.48 110,130 -0.87(-1.92%)
Sep 29, 2016 45.45 45.63 44.82 45.35 41,888 -0.13(-0.29%)
Sep 28, 2016 44.44 45.93 43.75 45.48 203,995 +1.08(+2.43%)
Sep 27, 2016 44.72 45.00 43.74 44.40 170,203 -0.80(-1.77%)
Sep 26, 2016 45.68 46.39 45.09 45.20 87,224 -0.49(-1.07%)
Sep 23, 2016 46.80 47.20 45.48 45.69 116,365 -1.63(-3.44%)
Sep 22, 2016 48.20 49.07 46.84 47.32 206,515 -0.23(-0.48%)
Sep 21, 2016 45.51 47.60 44.96 47.55 397,962 +3.03(+6.81%)
Sep 20, 2016 44.49 44.64 43.96 44.52 126,246 +0.14(+0.32%)
Sep 19, 2016 44.93 44.95 44.02 44.38 129,912 +0.72(+1.65%)
Sep 16, 2016 43.80 44.52 43.27 43.66 145,648 -0.96(-2.15%)
Sep 15, 2016 44.36 45.18 43.49 44.62 84,743 +0.20(+0.45%)
Sep 14, 2016 45.09 45.60 44.18 44.42 99,788 +0.28(+0.63%)
Sep 13, 2016 45.98 46.03 43.60 44.14 277,885 -2.43(-5.22%)
Sep 12, 2016 44.10 46.80 43.50 46.57 221,775 +1.33(+2.94%)
Sep 09, 2016 47.75 47.75 44.91 45.24 262,159 -3.15(-6.51%)
Sep 08, 2016 49.15 49.42 48.24 48.39 238,567 -0.83(-1.69%)
Sep 07, 2016 49.18 49.40 47.94 49.22 169,568 +0.22(+0.45%)
Sep 06, 2016 48.00 49.16 47.20 49.00 537,945 +2.46(+5.29%)
Sep 02, 2016 46.35 46.54 46.54 46.54 324,100 +2.08(+4.68%)
Sep 01, 2016 42.90 44.59 42.48 44.46 200,590 +1.34(+3.11%)
Aug 31, 2016 43.80 43.91 42.82 43.12 390,947 -1.10(-2.49%)
Aug 30, 2016 46.02 46.48 43.84 44.22 324,512 -2.41(-5.17%)
Aug 29, 2016 45.58 46.93 45.58 46.63 245,051 +0.55(+1.19%)
Aug 26, 2016 47.09 47.95 45.51 46.08 294,284 +0.02(+0.04%)
Aug 25, 2016 45.17 46.79 44.41 46.06 265,289 +0.60(+1.32%)
Aug 24, 2016 48.95 49.24 45.21 45.46 785,270 -3.96(-8.01%)
Aug 23, 2016 50.48 50.70 49.31 49.42 249,365 -0.78(-1.55%)
Aug 22, 2016 50.00 50.52 49.70 50.20 427,223 -1.41(-2.73%)
Aug 19, 2016 52.42 52.46 51.51 51.61 141,360 -1.65(-3.10%)
Aug 18, 2016 52.82 53.41 52.50 53.26 174,492 +0.88(+1.68%)
Aug 17, 2016 53.20 53.21 51.42 52.38 303,109 -1.21(-2.26%)
Aug 16, 2016 53.38 53.93 53.28 53.59 518,545 +0.21(+0.39%)
Aug 15, 2016 53.61 53.95 53.10 53.38 404,633 +0.33(+0.62%)
Aug 12, 2016 53.77 54.34 52.77 53.05 180,058 -0.23(-0.43%)
Aug 11, 2016 52.97 54.18 52.88 53.28 162,253 +0.29(+0.55%)
Aug 10, 2016 53.53 53.90 52.61 52.99 270,477 +0.81(+1.55%)
Aug 09, 2016 51.71 52.50 51.69 52.18 159,771 +0.59(+1.14%)
Aug 08, 2016 50.44 52.07 50.42 51.59 194,612 +1.05(+2.08%)
Aug 05, 2016 50.77 51.00 49.85 50.54 215,868 -1.45(-2.79%)
Aug 04, 2016 51.76 52.27 51.75 51.99 145,312 +0.21(+0.41%)
Aug 03, 2016 52.00 52.27 50.87 51.78 189,925 -0.53(-1.01%)
Aug 02, 2016 52.38 53.14 52.04 52.31 277,072 +0.65(+1.26%)
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.