Global X Silver Miners ETF (NY: SIL )

39.52 USD -0.15 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.74 26.84 26.61 26.81 127,100 +0.16(+0.60%)
Jun 27, 2019 26.66 26.75 26.48 26.65 159,271 -0.32(-1.19%)
Jun 26, 2019 26.73 27.16 26.58 26.97 200,644 -0.12(-0.44%)
Jun 25, 2019 27.35 27.55 26.67 27.09 417,848 -0.12(-0.44%)
Jun 24, 2019 26.69 27.27 26.60 27.21 547,479 +0.79(+2.99%)
Jun 21, 2019 26.42 26.54 26.06 26.42 1,635,900 +0.02(+0.08%)
Jun 20, 2019 26.26 26.50 26.05 26.40 760,257 +1.11(+4.39%)
Jun 19, 2019 25.00 25.43 24.91 25.29 82,088 +0.20(+0.80%)
Jun 18, 2019 25.27 25.38 24.90 25.09 129,542 +0.15(+0.60%)
Jun 17, 2019 24.82 24.98 24.70 24.94 48,607 +0.19(+0.77%)
Jun 14, 2019 25.11 25.28 24.55 24.75 173,300 -0.09(-0.36%)
Jun 13, 2019 24.51 24.87 24.45 24.84 77,113 +0.34(+1.39%)
Jun 12, 2019 24.44 24.61 24.40 24.50 105,587 +0.26(+1.07%)
Jun 11, 2019 23.85 24.31 23.85 24.24 48,122 +0.34(+1.42%)
Jun 10, 2019 23.90 24.00 23.75 23.90 208,505 -0.30(-1.24%)
Jun 07, 2019 24.37 24.57 24.11 24.20 176,200 +0.11(+0.46%)
Jun 06, 2019 24.10 24.30 23.92 24.09 107,154 +0.11(+0.46%)
Jun 05, 2019 24.11 24.40 23.73 23.98 138,973 +0.02(+0.08%)
Jun 04, 2019 23.75 24.07 23.65 23.96 256,139 +0.08(+0.34%)
Jun 03, 2019 23.31 23.97 23.31 23.88 563,271 +0.83(+3.60%)
May 31, 2019 22.61 23.06 22.61 23.05 180,200 +0.61(+2.72%)
May 30, 2019 22.20 22.47 22.07 22.44 150,960 +0.39(+1.77%)
May 29, 2019 21.99 22.14 21.99 22.05 79,219 +0.07(+0.32%)
May 28, 2019 22.15 22.33 21.91 21.98 150,975 -0.33(-1.48%)
May 24, 2019 22.15 22.39 22.03 22.31 284,000 +0.27(+1.23%)
May 23, 2019 22.07 22.42 22.03 22.04 528,479 +0.04(+0.18%)
May 22, 2019 22.54 22.77 21.96 22.00 80,815 -0.42(-1.87%)
May 21, 2019 22.35 22.56 22.13 22.42 149,004 +0.03(+0.13%)
May 20, 2019 22.61 22.72 22.36 22.39 88,373 -0.20(-0.89%)
May 17, 2019 22.42 22.59 22.32 22.59 66,800 +0.08(+0.36%)
May 16, 2019 22.89 23.03 22.45 22.51 231,850 -0.44(-1.92%)
May 15, 2019 22.99 23.16 22.89 22.95 71,674 +0.01(+0.04%)
May 14, 2019 23.20 23.36 22.86 22.94 110,852 -0.16(-0.69%)
May 13, 2019 22.86 23.20 22.71 23.10 106,171 +0.22(+0.96%)
May 10, 2019 23.17 23.17 22.81 22.88 333,300 -0.17(-0.74%)
May 09, 2019 23.47 23.51 23.05 23.05 88,236 -0.53(-2.23%)
May 08, 2019 24.15 24.31 23.50 23.58 86,616 -0.46(-1.93%)
May 07, 2019 23.77 24.12 23.55 24.04 57,610 +0.29(+1.22%)
May 06, 2019 23.70 23.87 23.56 23.75 116,701 -0.05(-0.21%)
May 03, 2019 23.62 24.01 23.62 23.80 83,900 +0.34(+1.45%)
May 02, 2019 23.85 23.87 23.40 23.46 195,397 -0.56(-2.33%)
May 01, 2019 24.40 24.65 23.97 24.02 93,627 -0.44(-1.80%)
Apr 30, 2019 24.34 24.59 24.34 24.46 45,744 +0.15(+0.62%)
Apr 29, 2019 24.67 24.78 24.30 24.31 96,114 -0.45(-1.82%)
Apr 26, 2019 24.15 24.80 24.15 24.76 85,400 +0.72(+3.00%)
Apr 25, 2019 24.15 24.30 24.00 24.04 60,118 -0.13(-0.54%)
Apr 24, 2019 24.11 24.30 23.93 24.17 267,792 -0.01(-0.04%)
Apr 23, 2019 24.11 24.28 24.02 24.18 142,332 -0.19(-0.78%)
Apr 22, 2019 24.69 24.82 24.29 24.37 99,075 -0.28(-1.14%)
Apr 18, 2019 24.89 25.09 24.60 24.65 107,900 -0.29(-1.16%)
Apr 17, 2019 25.30 25.35 24.86 24.94 81,298 -0.41(-1.62%)
Apr 16, 2019 25.55 25.55 25.31 25.35 43,673 -0.21(-0.82%)
Apr 15, 2019 25.55 25.68 25.34 25.56 106,568 -0.09(-0.35%)
Apr 12, 2019 25.88 25.93 25.61 25.65 62,200 -0.14(-0.54%)
Apr 11, 2019 26.05 26.12 25.72 25.79 95,418 -0.61(-2.31%)
Apr 10, 2019 26.60 26.67 26.38 26.40 64,356 -0.14(-0.53%)
Apr 09, 2019 26.75 26.77 26.42 26.54 73,066 -0.13(-0.49%)
Apr 08, 2019 26.58 26.71 26.48 26.67 110,994 +0.23(+0.87%)
Apr 05, 2019 26.53 26.53 26.22 26.44 84,500 -0.09(-0.34%)
Apr 04, 2019 25.94 26.53 25.80 26.53 128,599 +0.48(+1.84%)
Apr 03, 2019 26.07 26.20 25.98 26.05 96,943 +0.03(+0.12%)
Apr 02, 2019 25.97 26.10 25.92 26.02 175,294 +0.01(+0.04%)
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.