Global X Silver Miners ETF (NY: SIL )

35.92 USD -0.16 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.11 42.46 41.46 41.68 290,400 -0.72(-1.70%)
Apr 29, 2021 43.23 43.23 41.91 42.40 387,030 -0.82(-1.90%)
Apr 28, 2021 42.50 43.42 42.20 43.22 311,965 +0.43(+1.00%)
Apr 27, 2021 43.80 43.80 42.68 42.79 422,730 -0.82(-1.88%)
Apr 26, 2021 44.14 44.33 43.40 43.61 302,023 -0.35(-0.80%)
Apr 23, 2021 44.38 44.62 43.72 43.96 298,400 +0.05(+0.11%)
Apr 22, 2021 44.67 44.73 43.74 43.91 520,688 -0.91(-2.03%)
Apr 21, 2021 43.62 44.90 43.60 44.82 464,385 +1.31(+3.01%)
Apr 20, 2021 43.42 43.74 43.06 43.51 306,924 +0.04(+0.09%)
Apr 19, 2021 44.11 44.27 43.30 43.47 290,318 -0.53(-1.20%)
Apr 16, 2021 44.50 44.69 43.72 44.00 648,900 +0.19(+0.43%)
Apr 15, 2021 42.59 44.11 42.47 43.81 641,645 +1.70(+4.04%)
Apr 14, 2021 42.54 42.75 42.00 42.11 198,876 -0.53(-1.24%)
Apr 13, 2021 42.36 43.11 42.36 42.64 294,622 +0.89(+2.13%)
Apr 12, 2021 42.75 42.75 41.64 41.75 247,504 -1.16(-2.70%)
Apr 09, 2021 42.47 43.00 42.20 42.91 169,000 -0.21(-0.49%)
Apr 08, 2021 42.31 43.30 42.31 43.12 370,091 +1.40(+3.36%)
Apr 07, 2021 42.23 42.30 41.65 41.72 374,969 -0.65(-1.53%)
Apr 06, 2021 41.62 42.70 41.55 42.37 437,142 +1.06(+2.57%)
Apr 05, 2021 41.41 41.74 41.02 41.31 285,407 +0.01(+0.02%)
Apr 01, 2021 40.33 41.30 40.33 41.30 446,900 +1.40(+3.51%)
Mar 31, 2021 38.90 40.20 38.90 39.90 274,215 +1.16(+2.99%)
Mar 30, 2021 38.94 39.24 38.38 38.74 500,374 -1.15(-2.88%)
Mar 29, 2021 40.17 40.33 39.17 39.89 280,011 -0.47(-1.16%)
Mar 26, 2021 39.96 40.36 39.83 40.36 263,100 +0.46(+1.15%)
Mar 25, 2021 39.78 40.27 39.36 39.90 235,380 +0.00(+0.00%)
Mar 24, 2021 40.62 40.87 39.83 39.90 260,301 -0.54(-1.34%)
Mar 23, 2021 42.00 42.00 40.41 40.44 546,156 -1.85(-4.37%)
Mar 22, 2021 42.45 42.92 42.21 42.29 254,203 -0.58(-1.35%)
Mar 19, 2021 42.92 43.15 42.37 42.87 212,700 -0.01(-0.02%)
Mar 18, 2021 43.01 43.87 42.57 42.88 431,881 -0.90(-2.06%)
Mar 17, 2021 42.59 44.28 42.25 43.78 475,391 +1.05(+2.46%)
Mar 16, 2021 43.38 43.53 42.59 42.73 318,989 -0.59(-1.36%)
Mar 15, 2021 42.57 43.34 42.50 43.32 721,163 +1.03(+2.44%)
Mar 12, 2021 41.27 42.40 40.80 42.29 273,000 +0.14(+0.33%)
Mar 11, 2021 41.86 42.16 41.43 42.15 400,344 +0.89(+2.16%)
Mar 10, 2021 41.22 41.50 40.71 41.26 495,206 +0.16(+0.39%)
Mar 09, 2021 41.08 41.68 40.69 41.10 778,105 +1.56(+3.95%)
Mar 08, 2021 40.40 40.49 39.46 39.54 277,244 -0.83(-2.06%)
Mar 05, 2021 40.33 40.46 38.75 40.37 612,800 +0.43(+1.08%)
Mar 04, 2021 40.81 41.54 39.22 39.94 1,207,130 -0.98(-2.39%)
Mar 03, 2021 41.54 41.64 40.34 40.92 520,657 -1.20(-2.85%)
Mar 02, 2021 41.21 42.55 41.13 42.12 621,669 +0.98(+2.38%)
Mar 01, 2021 42.56 42.97 40.96 41.14 501,113 -0.71(-1.70%)
Feb 26, 2021 43.27 43.63 41.19 41.85 1,021,600 -2.12(-4.82%)
Feb 25, 2021 45.79 46.38 43.83 43.97 693,601 -2.50(-5.38%)
Feb 24, 2021 44.96 46.58 44.29 46.47 620,857 +1.15(+2.54%)
Feb 23, 2021 44.58 45.37 43.39 45.32 457,049 -0.30(-0.66%)
Feb 22, 2021 43.53 45.85 43.45 45.62 1,019,691 +2.78(+6.49%)
Feb 19, 2021 42.94 43.37 42.70 42.84 513,000 +0.45(+1.06%)
Feb 18, 2021 43.12 43.57 41.91 42.39 407,239 -0.74(-1.72%)
Feb 17, 2021 43.51 43.51 42.55 43.13 474,358 -0.81(-1.84%)
Feb 16, 2021 44.23 44.89 43.73 43.94 625,380 -0.29(-0.66%)
Feb 12, 2021 43.50 44.75 43.09 44.23 558,300 +0.50(+1.14%)
Feb 11, 2021 44.66 44.90 43.37 43.73 510,346 -0.71(-1.60%)
Feb 10, 2021 45.17 45.34 44.06 44.44 418,876 -0.43(-0.96%)
Feb 09, 2021 45.24 45.26 44.38 44.87 608,754 -0.04(-0.09%)
Feb 08, 2021 44.83 45.20 44.58 44.91 652,861 +0.95(+2.16%)
Feb 05, 2021 43.50 44.09 43.04 43.96 584,500 +1.02(+2.38%)
Feb 04, 2021 42.62 43.05 41.71 42.94 996,192 -0.78(-1.78%)
Feb 03, 2021 44.93 44.94 43.54 43.72 580,636 -0.40(-0.91%)
Feb 02, 2021 46.04 46.10 43.85 44.12 1,521,944 -4.95(-10.09%)
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.