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, 2020 45.62 45.62 45.62 543,543 -0.87(-1.87%)
Dec 30, 2020 45.10 46.49 45.01 46.49 543,543 +0.92(+2.02%)
Dec 29, 2020 45.89 46.35 45.30 45.57 342,235 -0.01(-0.02%)
Dec 28, 2020 46.35 46.85 45.40 45.58 489,592 +0.20(+0.44%)
Dec 24, 2020 44.97 45.48 44.75 45.38 151,500 +0.42(+0.93%)
Dec 23, 2020 44.62 45.20 44.39 44.96 200,267 +0.81(+1.83%)
Dec 22, 2020 45.82 45.82 43.76 44.15 620,374 -1.82(-3.96%)
Dec 21, 2020 45.50 46.38 45.01 45.97 1,197,555 +0.73(+1.61%)
Dec 18, 2020 46.26 46.26 45.16 45.24 510,700 -1.17(-2.52%)
Dec 17, 2020 45.66 46.67 45.66 46.41 661,605 +2.05(+4.62%)
Dec 16, 2020 43.28 44.40 43.06 44.36 603,470 +1.55(+3.62%)
Dec 15, 2020 41.66 42.89 41.66 42.81 235,641 +1.87(+4.57%)
Dec 14, 2020 41.93 42.31 40.88 40.94 245,526 -1.00(-2.38%)
Dec 11, 2020 42.38 42.62 41.80 41.94 166,800 -0.31(-0.73%)
Dec 10, 2020 42.03 42.92 42.00 42.25 163,350 +0.33(+0.79%)
Dec 09, 2020 43.17 43.19 41.48 41.92 329,315 -1.48(-3.41%)
Dec 08, 2020 43.58 43.65 43.20 43.40 360,083 -0.10(-0.23%)
Dec 07, 2020 41.86 43.85 41.51 43.50 461,789 +1.42(+3.37%)
Dec 04, 2020 42.48 42.79 42.02 42.08 234,500 -0.35(-0.82%)
Dec 03, 2020 43.00 43.29 42.12 42.43 325,619 -0.23(-0.54%)
Dec 02, 2020 42.22 42.79 41.88 42.66 658,740 +0.37(+0.87%)
Dec 01, 2020 41.68 42.39 41.09 42.29 942,061 +2.34(+5.86%)
Nov 30, 2020 39.62 40.14 38.97 39.95 427,737 +0.01(+0.03%)
Nov 27, 2020 39.16 39.98 39.11 39.94 171,300 +0.18(+0.45%)
Nov 25, 2020 39.75 40.22 39.50 39.76 575,700 +0.35(+0.89%)
Nov 24, 2020 39.12 39.67 38.89 39.41 696,698 -0.64(-1.60%)
Nov 23, 2020 41.55 41.65 40.00 40.05 810,576 -1.57(-3.77%)
Nov 20, 2020 41.97 42.40 41.62 41.62 206,100 +0.11(+0.26%)
Nov 19, 2020 41.12 41.66 41.10 41.51 392,232 -0.20(-0.48%)
Nov 18, 2020 43.00 43.13 41.71 41.71 610,970 -1.36(-3.16%)
Nov 17, 2020 43.50 43.55 42.82 43.07 236,735 -0.73(-1.67%)
Nov 16, 2020 43.95 44.23 43.51 43.80 268,511 -0.27(-0.61%)
Nov 13, 2020 44.35 44.49 43.81 44.07 176,500 +0.66(+1.52%)
Nov 12, 2020 43.68 44.44 43.28 43.41 563,029 +0.37(+0.86%)
Nov 11, 2020 43.00 43.24 42.70 43.04 170,997 -0.41(-0.94%)
Nov 10, 2020 44.95 45.01 43.35 43.45 405,819 -1.16(-2.60%)
Nov 09, 2020 45.87 46.02 43.98 44.61 734,539 -3.60(-7.47%)
Nov 06, 2020 47.97 48.45 47.43 48.21 526,600 +0.85(+1.79%)
Nov 05, 2020 45.13 47.49 45.13 47.36 942,606 +4.03(+9.30%)
Nov 04, 2020 44.37 44.44 43.22 43.33 240,388 -1.08(-2.43%)
Nov 03, 2020 44.24 44.67 43.82 44.41 462,969 +0.91(+2.09%)
Nov 02, 2020 43.00 43.55 42.38 43.50 201,441 +1.21(+2.86%)
Oct 30, 2020 42.02 42.30 40.91 42.29 286,100 +0.55(+1.32%)
Oct 29, 2020 41.01 41.99 41.00 41.74 271,229 +0.35(+0.85%)
Oct 28, 2020 43.07 43.22 41.20 41.39 810,797 -3.43(-7.65%)
Oct 27, 2020 44.31 44.92 44.24 44.82 202,565 +0.58(+1.31%)
Oct 26, 2020 44.71 45.34 44.11 44.24 332,298 -0.96(-2.12%)
Oct 23, 2020 45.41 45.47 44.70 45.20 119,500 -0.20(-0.44%)
Oct 22, 2020 45.72 45.72 44.78 45.40 185,272 -0.56(-1.22%)
Oct 21, 2020 45.50 46.61 45.50 45.96 288,464 +0.78(+1.73%)
Oct 20, 2020 44.60 45.41 44.45 45.18 187,668 +0.65(+1.46%)
Oct 19, 2020 45.99 46.28 44.35 44.53 473,967 -0.99(-2.17%)
Oct 16, 2020 46.19 46.30 45.42 45.52 314,400 -0.34(-0.74%)
Oct 15, 2020 45.59 46.00 45.31 45.86 243,660 -0.52(-1.12%)
Oct 14, 2020 46.29 46.96 46.02 46.38 322,159 +0.63(+1.38%)
Oct 13, 2020 45.79 46.20 44.81 45.75 376,513 -0.63(-1.36%)
Oct 12, 2020 46.37 46.73 45.71 46.38 352,856 +0.12(+0.26%)
Oct 09, 2020 45.05 46.33 44.61 46.26 905,000 +2.40(+5.47%)
Oct 08, 2020 43.54 44.14 43.33 43.86 310,468 +0.66(+1.53%)
Oct 07, 2020 43.08 43.62 42.74 43.20 319,781 +0.64(+1.50%)
Oct 06, 2020 44.59 44.80 42.45 42.56 438,736 -2.01(-4.51%)
Oct 05, 2020 43.61 44.95 43.61 44.57 320,144 +1.06(+2.44%)
Oct 02, 2020 44.01 44.26 43.39 43.51 242,900 -0.73(-1.65%)
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.