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 (%)
Sep 30, 2021 34.88 35.63 34.70 35.09 257,194 +0.63(+1.83%)
Sep 29, 2021 35.26 35.32 34.37 34.46 425,769 -1.04(-2.93%)
Sep 28, 2021 35.53 35.80 35.21 35.50 393,377 -0.53(-1.47%)
Sep 27, 2021 36.21 36.81 36.00 36.03 228,744 -0.08(-0.22%)
Sep 24, 2021 36.17 36.63 36.06 36.11 254,038 -0.30(-0.82%)
Sep 23, 2021 37.06 37.06 36.36 36.41 287,334 -0.71(-1.91%)
Sep 22, 2021 37.38 38.00 37.08 37.12 340,605 +0.08(+0.22%)
Sep 21, 2021 37.21 37.75 37.00 37.04 183,759 +0.10(+0.27%)
Sep 20, 2021 37.12 37.28 36.56 36.94 373,179 -0.52(-1.39%)
Sep 17, 2021 37.57 37.70 37.25 37.46 266,828 -0.42(-1.11%)
Sep 16, 2021 38.58 38.75 37.46 37.88 566,915 -1.82(-4.58%)
Sep 15, 2021 39.62 40.08 39.52 39.70 241,177 -0.10(-0.25%)
Sep 14, 2021 39.96 40.20 39.50 39.80 216,350 -0.03(-0.08%)
Sep 13, 2021 39.19 40.15 39.07 39.83 173,701 +0.71(+1.81%)
Sep 10, 2021 39.69 39.92 39.10 39.12 144,841 -0.50(-1.26%)
Sep 09, 2021 40.32 40.40 39.39 39.62 180,981 -0.32(-0.80%)
Sep 08, 2021 40.14 40.29 39.63 39.94 151,874 -0.20(-0.50%)
Sep 07, 2021 40.87 41.01 40.03 40.14 316,904 -1.14(-2.76%)
Sep 03, 2021 40.59 41.67 40.59 41.28 275,902 +1.25(+3.12%)
Sep 02, 2021 40.19 40.28 39.80 40.03 149,671 -0.03(-0.07%)
Sep 01, 2021 40.48 40.70 39.97 40.06 278,218 -0.25(-0.62%)
Aug 31, 2021 39.89 40.35 39.75 40.31 204,825 +0.52(+1.31%)
Aug 30, 2021 40.30 40.40 39.61 39.79 224,885 -0.41(-1.02%)
Aug 27, 2021 38.68 40.37 38.52 40.20 439,953 +1.52(+3.93%)
Aug 26, 2021 38.62 39.18 38.44 38.68 204,469 -0.39(-1.00%)
Aug 25, 2021 39.36 39.36 38.61 39.07 199,570 -0.38(-0.96%)
Aug 24, 2021 39.53 39.56 39.12 39.45 155,260 +0.26(+0.66%)
Aug 23, 2021 38.24 39.40 38.24 39.19 255,737 +1.75(+4.67%)
Aug 20, 2021 37.41 37.90 37.13 37.44 497,431 -0.10(-0.27%)
Aug 19, 2021 37.95 38.10 37.45 37.54 582,509 -0.75(-1.96%)
Aug 18, 2021 39.26 39.26 37.87 38.29 584,649 -0.88(-2.25%)
Aug 17, 2021 39.65 39.86 38.76 39.17 227,136 -0.69(-1.73%)
Aug 16, 2021 40.04 40.28 39.61 39.86 214,091 -0.34(-0.85%)
Aug 13, 2021 39.66 40.34 39.42 40.20 287,420 +0.95(+2.42%)
Aug 12, 2021 39.93 39.93 38.93 39.25 369,991 -0.69(-1.73%)
Aug 11, 2021 39.22 40.04 39.22 39.94 178,191 +1.12(+2.89%)
Aug 10, 2021 38.95 39.36 38.64 38.82 267,685 -0.17(-0.44%)
Aug 09, 2021 39.94 40.12 38.96 38.99 464,728 -1.54(-3.80%)
Aug 06, 2021 40.63 40.85 40.02 40.53 395,933 -0.92(-2.22%)
Aug 05, 2021 41.86 41.94 41.08 41.45 143,246 -0.36(-0.86%)
Aug 04, 2021 42.76 43.14 41.70 41.81 144,458 -0.46(-1.09%)
Aug 03, 2021 41.81 42.28 41.71 42.27 227,670 +0.35(+0.83%)
Aug 02, 2021 42.03 42.20 41.80 41.92 157,264 -0.26(-0.62%)
Jul 30, 2021 42.39 42.81 41.91 42.18 103,348 -0.40(-0.94%)
Jul 29, 2021 42.37 43.11 42.37 42.58 224,191 +1.05(+2.53%)
Jul 28, 2021 40.50 41.62 40.50 41.53 171,957 +0.97(+2.39%)
Jul 27, 2021 40.74 40.98 40.00 40.56 148,957 -0.18(-0.44%)
Jul 26, 2021 40.29 41.17 40.29 40.74 151,616 +0.41(+1.02%)
Jul 23, 2021 40.41 40.48 39.90 40.33 224,496 -0.12(-0.30%)
Jul 22, 2021 40.59 40.73 39.91 40.45 228,134 -0.15(-0.37%)
Jul 21, 2021 39.50 40.78 39.40 40.60 1,430,425 +1.06(+2.68%)
Jul 20, 2021 39.67 39.99 39.31 39.54 834,107 -0.05(-0.13%)
Jul 19, 2021 40.05 40.40 39.22 39.59 1,075,505 -1.24(-3.04%)
Jul 16, 2021 42.25 42.28 40.67 40.83 372,645 -1.73(-4.06%)
Jul 15, 2021 42.50 42.88 42.13 42.56 109,904 +0.14(+0.33%)
Jul 14, 2021 42.92 43.04 42.24 42.42 193,105 +0.55(+1.31%)
Jul 13, 2021 41.65 42.66 41.51 41.87 433,185 +0.34(+0.82%)
Jul 12, 2021 42.05 42.42 41.44 41.53 496,054 -0.77(-1.82%)
Jul 09, 2021 41.68 42.50 41.68 42.30 131,160 +0.81(+1.95%)
Jul 08, 2021 42.62 42.79 41.19 41.49 388,195 -1.23(-2.88%)
Jul 07, 2021 43.02 43.16 42.36 42.72 247,178 -0.11(-0.26%)
Jul 06, 2021 43.65 43.96 42.54 42.83 294,943 -0.37(-0.86%)
Jul 02, 2021 43.18 43.45 42.69 43.20 238,679 +0.61(+1.43%)
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.