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 (%)
Jul 29, 2016 50.00 51.24 49.75 50.87 195,910 +1.31(+2.64%)
Jul 28, 2016 49.67 50.00 48.69 49.56 213,013 +0.54(+1.10%)
Jul 27, 2016 47.95 49.37 47.01 49.02 308,730 +1.82(+3.86%)
Jul 26, 2016 46.56 47.53 46.01 47.20 178,568 +1.52(+3.33%)
Jul 25, 2016 46.86 46.86 44.93 45.68 328,181 -1.66(-3.51%)
Jul 22, 2016 46.86 47.57 46.74 47.34 86,229 -0.16(-0.34%)
Jul 21, 2016 45.97 47.64 45.97 47.50 351,762 +1.56(+3.40%)
Jul 20, 2016 47.80 47.80 45.88 45.94 660,854 -3.05(-6.23%)
Jul 19, 2016 49.39 49.65 48.81 48.99 276,645 -0.62(-1.25%)
Jul 18, 2016 49.08 49.62 48.91 49.61 348,065 +0.12(+0.24%)
Jul 15, 2016 49.63 50.00 49.15 49.49 120,616 -0.83(-1.65%)
Jul 14, 2016 49.38 50.41 48.74 50.32 282,134 -0.03(-0.06%)
Jul 13, 2016 49.93 50.68 49.20 50.35 324,877 +1.75(+3.60%)
Jul 12, 2016 50.30 50.30 48.51 48.60 305,887 -1.62(-3.23%)
Jul 11, 2016 48.96 50.44 48.71 50.22 355,684 +1.25(+2.55%)
Jul 08, 2016 47.41 49.10 47.05 48.97 314,783 +1.75(+3.71%)
Jul 07, 2016 48.45 48.45 46.73 47.22 279,492 -1.81(-3.69%)
Jul 06, 2016 47.72 49.14 47.60 49.03 567,521 +2.35(+5.03%)
Jul 05, 2016 46.85 47.39 45.65 46.68 588,848 +0.73(+1.59%)
Jul 01, 2016 45.00 45.95 45.95 45.95 684,300 +2.63(+6.07%)
Jun 30, 2016 42.50 43.37 42.25 43.32 237,808 +1.15(+2.73%)
Jun 29, 2016 41.54 42.55 41.00 42.17 294,799 +2.06(+5.14%)
Jun 28, 2016 39.52 40.44 39.00 40.11 131,928 +0.19(+0.48%)
Jun 27, 2016 40.50 40.78 39.00 39.92 224,494 +0.31(+0.78%)
Jun 24, 2016 40.70 41.01 39.30 39.61 247,121 +1.02(+2.64%)
Jun 23, 2016 38.20 38.98 38.20 38.59 59,549 +0.41(+1.07%)
Jun 22, 2016 38.12 38.31 37.62 38.18 48,636 +0.17(+0.45%)
Jun 21, 2016 38.02 38.39 37.83 38.01 136,717 -0.87(-2.24%)
Jun 20, 2016 37.70 39.13 37.06 38.88 124,130 +0.68(+1.78%)
Jun 17, 2016 38.42 38.78 37.78 38.20 82,297 +0.41(+1.08%)
Jun 16, 2016 40.00 40.00 37.42 37.79 259,997 -0.82(-2.12%)
Jun 15, 2016 36.69 38.97 36.69 38.61 247,181 +1.57(+4.24%)
Jun 14, 2016 38.13 38.29 36.52 37.04 122,537 -1.01(-2.65%)
Jun 13, 2016 38.80 38.88 37.55 38.05 165,385 +0.06(+0.16%)
Jun 10, 2016 39.01 39.30 37.91 37.99 161,579 -0.69(-1.78%)
Jun 09, 2016 38.41 38.84 38.00 38.68 246,017 +0.47(+1.23%)
Jun 08, 2016 38.94 38.98 38.13 38.21 254,397 +1.46(+3.97%)
Jun 07, 2016 36.60 37.12 36.18 36.75 113,257 -0.19(-0.51%)
Jun 06, 2016 36.87 37.01 36.28 36.94 146,615 +0.34(+0.93%)
Jun 03, 2016 35.01 36.61 34.69 36.60 235,295 +3.23(+9.68%)
Jun 02, 2016 33.46 33.73 32.88 33.37 66,575 +0.24(+0.72%)
Jun 01, 2016 33.43 33.60 32.64 33.13 219,930 -0.05(-0.15%)
May 31, 2016 32.37 33.69 32.20 33.18 120,500 +0.46(+1.41%)
May 27, 2016 33.48 32.72 32.72 32.72 183,900 -1.14(-3.37%)
May 26, 2016 34.53 34.97 33.57 33.86 99,438 -0.02(-0.06%)
May 25, 2016 33.07 34.11 32.27 33.88 154,296 +0.79(+2.39%)
May 24, 2016 34.35 34.66 33.04 33.09 293,817 -2.13(-6.05%)
May 23, 2016 34.60 35.59 34.41 35.22 84,978 -0.11(-0.31%)
May 20, 2016 35.49 35.74 34.35 35.33 149,375 +0.39(+1.12%)
May 19, 2016 33.72 35.15 33.30 34.94 196,392 -0.15(-0.43%)
May 18, 2016 36.77 37.45 34.91 35.09 270,565 -2.56(-6.80%)
May 17, 2016 36.50 37.99 36.38 37.65 192,699 +1.15(+3.15%)
May 16, 2016 36.45 37.11 36.23 36.50 196,045 +0.86(+2.41%)
May 13, 2016 35.03 36.10 35.03 35.64 71,388 +0.22(+0.62%)
May 12, 2016 35.30 36.08 34.96 35.42 135,978 +0.32(+0.91%)
May 11, 2016 34.94 35.48 34.19 35.10 187,121 +1.11(+3.27%)
May 10, 2016 32.88 34.26 32.85 33.99 128,068 +1.00(+3.03%)
May 09, 2016 34.33 34.33 32.84 32.99 125,887 -2.24(-6.36%)
May 06, 2016 34.56 35.58 34.41 35.23 133,512 +1.45(+4.29%)
May 05, 2016 33.36 34.23 33.29 33.78 121,836 +0.82(+2.49%)
May 04, 2016 34.01 34.80 32.61 32.96 407,405 -1.85(-5.31%)
May 03, 2016 36.00 36.12 34.35 34.81 314,130 -1.07(-2.98%)
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.