Global X Silver Miners ETF (NY: SIL )

38.32 USD -0.31 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.40 27.90 27.40 27.73 123,863 +0.39(+1.43%)
Jul 30, 2018 27.50 27.57 27.28 27.34 28,950 -0.19(-0.69%)
Jul 27, 2018 27.72 27.83 27.42 27.53 57,200 -0.17(-0.61%)
Jul 26, 2018 28.14 28.16 27.69 27.70 88,620 -0.69(-2.43%)
Jul 25, 2018 28.21 28.39 27.99 28.39 64,299 +0.16(+0.57%)
Jul 24, 2018 28.00 28.36 27.98 28.23 58,339 +0.57(+2.06%)
Jul 23, 2018 27.75 27.89 27.61 27.66 230,092 -0.43(-1.53%)
Jul 20, 2018 27.90 28.22 27.90 28.09 50,028 +0.37(+1.33%)
Jul 19, 2018 27.72 28.08 27.63 27.72 308,058 -0.57(-2.01%)
Jul 18, 2018 28.10 28.46 27.81 28.29 176,149 +0.01(+0.04%)
Jul 17, 2018 28.25 28.46 28.25 28.28 54,868 -0.11(-0.39%)
Jul 16, 2018 28.61 28.63 28.30 28.39 96,416 -0.19(-0.66%)
Jul 13, 2018 28.48 28.77 28.32 28.58 47,858 -0.27(-0.94%)
Jul 12, 2018 28.81 28.99 28.74 28.85 25,387 +0.37(+1.30%)
Jul 11, 2018 29.20 29.40 28.44 28.48 103,431 -0.93(-3.16%)
Jul 10, 2018 29.41 29.60 29.36 29.41 36,811 -0.17(-0.57%)
Jul 09, 2018 29.66 29.96 29.45 29.58 63,101 +0.13(+0.44%)
Jul 06, 2018 29.09 29.50 28.83 29.45 87,431 +0.22(+0.75%)
Jul 05, 2018 29.18 29.39 29.16 29.23 103,290 +0.12(+0.41%)
Jul 03, 2018 29.11 29.11 29.11 0 +0.49(+1.71%)
Jul 02, 2018 28.59 28.73 28.47 28.62 38,944 -0.26(-0.90%)
Jun 29, 2018 28.50 28.97 28.50 28.88 76,219 +0.53(+1.87%)
Jun 28, 2018 28.53 28.58 28.35 28.35 58,101 -0.17(-0.60%)
Jun 27, 2018 28.75 28.94 28.52 28.52 77,400 -0.43(-1.49%)
Jun 26, 2018 28.97 29.09 28.80 28.95 63,419 -0.01(-0.03%)
Jun 25, 2018 29.16 29.39 28.90 28.96 52,158 -0.34(-1.16%)
Jun 22, 2018 29.11 29.37 29.08 29.30 80,942 +0.48(+1.67%)
Jun 21, 2018 28.91 28.98 28.75 28.82 52,088 -0.21(-0.72%)
Jun 20, 2018 29.22 29.22 28.91 29.03 113,660 +0.12(+0.42%)
Jun 19, 2018 29.10 29.17 28.70 28.91 94,315 -0.51(-1.73%)
Jun 18, 2018 29.47 29.49 29.26 29.42 227,745 -0.15(-0.51%)
Jun 15, 2018 30.26 29.57 29.57 390,883 -0.69(-2.28%)
Jun 14, 2018 30.29 30.39 30.19 30.26 174,677 +0.00(+0.00%)
Jun 13, 2018 30.12 30.45 30.05 30.26 71,715 +0.13(+0.43%)
Jun 12, 2018 30.22 30.30 30.11 30.13 67,836 -0.17(-0.56%)
Jun 11, 2018 30.15 30.36 30.15 30.30 233,530 +0.09(+0.30%)
Jun 08, 2018 30.30 30.31 30.06 30.21 84,145 -0.31(-1.02%)
Jun 07, 2018 30.58 30.74 30.39 30.52 93,029 -0.03(-0.10%)
Jun 06, 2018 30.42 30.55 102,740 +0.15(+0.49%)
Jun 05, 2018 30.20 30.48 30.18 30.40 88,741 +0.18(+0.60%)
Jun 04, 2018 30.65 30.82 30.21 30.22 97,206 -0.32(-1.05%)
Jun 01, 2018 30.31 30.63 30.29 30.54 41,421 +0.19(+0.63%)
May 31, 2018 30.55 30.63 30.34 30.35 23,134 -0.09(-0.30%)
May 30, 2018 30.31 30.63 30.31 30.44 52,709 +0.15(+0.50%)
May 29, 2018 30.25 30.62 30.20 30.29 84,559 -0.31(-1.01%)
May 25, 2018 30.60 30.60 30.60 0 -0.53(-1.70%)
May 24, 2018 31.05 31.22 31.03 31.13 217,771 +0.13(+0.42%)
May 23, 2018 30.70 31.11 30.70 31.00 42,415 -0.09(-0.29%)
May 22, 2018 31.05 31.27 31.02 31.09 126,380 +0.34(+1.11%)
May 21, 2018 30.70 30.80 30.45 30.75 288,271 +0.07(+0.23%)
May 18, 2018 30.40 30.82 30.35 30.68 67,863 -0.07(-0.24%)
May 17, 2018 30.73 30.75 30.60 30.75 54,849 +0.13(+0.44%)
May 16, 2018 30.52 30.79 30.50 30.62 75,510 +0.27(+0.89%)
May 15, 2018 30.57 30.57 30.20 30.35 120,978 -0.65(-2.10%)
May 14, 2018 31.51 31.51 30.93 31.00 77,874 -0.30(-0.96%)
May 11, 2018 31.33 31.64 31.18 31.30 120,959 +0.14(+0.45%)
May 10, 2018 30.84 31.30 30.84 31.16 199,926 +0.59(+1.93%)
May 09, 2018 30.71 30.76 30.55 30.57 52,074 +0.00(+0.00%)
May 08, 2018 30.56 30.74 30.27 30.57 92,672 -0.16(-0.52%)
May 07, 2018 30.91 31.00 30.69 30.73 35,784 -0.13(-0.42%)
May 04, 2018 30.70 30.96 30.70 30.86 42,784 +0.16(+0.52%)
May 03, 2018 30.92 31.11 30.65 30.70 92,617 +0.07(+0.23%)
May 02, 2018 30.59 31.25 30.54 30.63 291,951 +0.26(+0.86%)
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.