Skip to main content

Global X Silver Miners ETF (NY: SIL )

30.59 +1.90 (+6.62%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 34.86 34.86 33.69 34.07 704,999 -1.19(-3.37%)
Feb 25, 2022 34.47 35.35 34.38 35.26 233,699 +0.71(+2.05%)
Feb 24, 2022 36.10 36.10 33.89 34.55 1,148,315 -1.77(-4.87%)
Feb 23, 2022 35.51 36.80 35.10 36.32 878,301 +1.00(+2.83%)
Feb 22, 2022 35.89 36.22 35.21 35.32 293,833 -0.74(-2.05%)
Feb 18, 2022 36.06 0 -0.68(-1.85%)
Feb 17, 2022 36.70 36.99 36.34 36.74 399,033 +0.37(+1.02%)
Feb 16, 2022 35.63 36.47 35.63 36.37 339,576 +0.93(+2.62%)
Feb 15, 2022 34.80 35.55 34.41 35.44 237,570 -0.27(-0.76%)
Feb 14, 2022 35.41 35.84 35.18 35.71 348,288 +0.52(+1.48%)
Feb 11, 2022 33.56 35.53 33.56 35.19 472,621 +1.64(+4.89%)
Feb 10, 2022 34.07 34.92 33.38 33.55 281,975 -0.77(-2.24%)
Feb 09, 2022 34.48 34.76 34.18 34.32 186,540 +0.01(+0.03%)
Feb 08, 2022 33.73 34.38 33.47 34.31 364,234 +0.61(+1.81%)
Feb 07, 2022 32.93 33.94 32.81 33.70 312,896 +1.17(+3.60%)
Feb 04, 2022 32.15 32.84 32.05 32.53 160,115 +0.16(+0.49%)
Feb 03, 2022 32.76 32.37 292,267 -0.79(-2.38%)
Feb 02, 2022 33.69 33.83 33.09 33.16 158,245 -0.27(-0.81%)
Feb 01, 2022 33.60 33.75 32.94 33.43 300,263 +0.46(+1.40%)
Jan 31, 2022 32.23 33.04 32.97 282,608 +0.93(+2.90%)
Jan 28, 2022 32.17 32.23 31.57 32.04 383,456 -0.35(-1.08%)
Jan 27, 2022 33.10 33.45 32.25 32.39 808,993 -1.31(-3.89%)
Jan 26, 2022 34.69 35.02 33.45 33.70 424,779 -1.56(-4.42%)
Jan 25, 2022 34.35 35.45 34.12 35.26 262,114 +0.41(+1.18%)
Jan 24, 2022 35.09 35.20 33.65 34.85 636,481 -1.07(-2.98%)
Jan 21, 2022 37.15 37.29 35.75 35.92 386,471 -1.17(-3.15%)
Jan 20, 2022 37.99 38.29 37.06 37.09 577,711 -0.39(-1.04%)
Jan 19, 2022 35.57 37.71 35.50 37.48 725,593 +2.75(+7.92%)
Jan 18, 2022 35.06 35.57 34.53 34.73 345,254 -0.32(-0.91%)
Jan 14, 2022 35.05 0 -0.53(-1.49%)
Jan 13, 2022 36.10 36.25 35.54 35.58 184,110 -0.51(-1.41%)
Jan 12, 2022 35.62 36.14 35.36 36.09 404,549 +0.80(+2.27%)
Jan 11, 2022 34.50 35.35 34.08 35.29 230,332 +0.92(+2.68%)
Jan 10, 2022 33.88 34.41 33.41 34.37 279,427 +0.39(+1.15%)
Jan 07, 2022 33.95 34.19 33.44 33.98 347,359 +0.14(+0.41%)
Jan 06, 2022 34.39 34.77 33.77 33.84 323,025 -1.22(-3.48%)
Jan 05, 2022 36.21 36.71 35.00 35.06 359,266 -0.87(-2.42%)
Jan 04, 2022 36.17 36.58 35.89 35.93 118,316 -0.11(-0.31%)
Jan 03, 2022 36.10 36.33 35.99 36.04 182,376 -0.64(-1.74%)
Dec 31, 2021 36.64 36.84 36.35 36.68 230,258 +0.15(+0.41%)
Dec 30, 2021 36.01 36.70 36.01 36.53 317,237 +0.07(+0.19%)
Dec 29, 2021 36.50 36.98 36.38 36.46 287,199 -0.35(-0.95%)
Dec 28, 2021 37.37 37.59 36.77 36.81 323,446 -0.43(-1.15%)
Dec 27, 2021 37.17 37.60 37.05 37.24 237,800 +0.02(+0.05%)
Dec 23, 2021 36.96 37.45 36.64 37.22 263,599 +0.35(+0.95%)
Dec 22, 2021 36.60 36.89 36.04 36.87 155,895 +0.49(+1.35%)
Dec 21, 2021 36.18 36.54 35.95 36.38 240,288 +0.54(+1.51%)
Dec 20, 2021 36.00 36.00 35.44 35.84 302,186 -0.21(-0.58%)
Dec 17, 2021 36.20 36.57 35.90 36.05 290,927 +0.19(+0.53%)
Dec 16, 2021 34.91 35.96 34.91 35.86 429,354 +1.49(+4.34%)
Dec 15, 2021 34.70 34.70 33.30 34.37 458,413 -0.40(-1.15%)
Dec 14, 2021 34.96 35.40 34.67 34.77 339,177 -0.82(-2.30%)
Dec 13, 2021 35.86 36.19 35.40 35.59 315,396 -0.19(-0.53%)
Dec 10, 2021 36.19 36.19 35.66 35.78 153,893 -0.10(-0.28%)
Dec 09, 2021 36.50 36.50 35.76 35.88 371,509 -0.87(-2.37%)
Dec 08, 2021 36.60 36.97 36.41 36.75 109,513 +0.09(+0.25%)
Dec 07, 2021 36.06 36.96 36.06 36.66 231,471 +0.64(+1.78%)
Dec 06, 2021 35.54 36.18 35.16 36.02 166,535 +0.26(+0.73%)
Dec 03, 2021 35.88 36.11 35.15 35.76 403,579 -0.16(-0.45%)
Dec 02, 2021 36.20 36.37 35.37 35.92 563,553 -0.16(-0.44%)
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.