Global X Silver Miners ETF (NY: SIL )

37.84 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.96 23.48 22.96 23.28 64,869 +0.48(+2.11%)
Feb 26, 2016 23.22 23.36 22.72 22.80 115,127 -0.45(-1.94%)
Feb 25, 2016 22.97 23.35 22.79 23.25 130,220 +0.23(+1.00%)
Feb 24, 2016 23.25 23.57 22.78 23.02 105,357 +0.25(+1.10%)
Feb 23, 2016 22.72 23.12 22.64 22.77 55,771 +0.04(+0.18%)
Feb 22, 2016 22.11 22.95 22.03 22.73 67,512 -0.07(-0.31%)
Feb 19, 2016 22.83 23.36 22.65 22.80 97,556 -0.15(-0.65%)
Feb 18, 2016 21.55 23.08 21.55 22.95 106,791 +1.18(+5.42%)
Feb 17, 2016 21.42 22.05 21.25 21.77 57,578 +0.63(+2.98%)
Feb 16, 2016 21.50 21.73 20.91 21.14 136,221 -1.00(-4.52%)
Feb 12, 2016 21.13 22.14 22.14 22.14 136,200 +0.67(+3.12%)
Feb 11, 2016 21.39 21.76 20.93 21.47 185,975 +1.37(+6.82%)
Feb 10, 2016 20.20 20.21 19.36 20.10 82,522 -0.16(-0.79%)
Feb 09, 2016 20.90 21.08 20.21 20.26 107,806 -0.49(-2.36%)
Feb 08, 2016 20.44 21.24 20.44 20.75 212,019 +0.56(+2.77%)
Feb 05, 2016 19.45 20.20 19.00 20.19 115,141 +0.45(+2.28%)
Feb 04, 2016 19.48 20.22 19.39 19.74 178,347 +0.65(+3.40%)
Feb 03, 2016 18.35 19.13 18.35 19.09 114,252 +1.01(+5.59%)
Feb 02, 2016 18.29 18.40 17.85 18.08 53,519 -0.40(-2.16%)
Feb 01, 2016 18.11 18.58 18.11 18.48 51,392 +0.47(+2.61%)
Jan 29, 2016 17.24 18.01 17.24 18.01 29,853 +0.78(+4.53%)
Jan 28, 2016 17.17 17.52 17.10 17.23 38,764 -0.09(-0.52%)
Jan 27, 2016 17.01 17.53 16.90 17.32 46,899 +0.28(+1.64%)
Jan 26, 2016 16.41 17.11 16.41 17.04 75,124 +0.93(+5.77%)
Jan 25, 2016 16.28 16.48 16.08 16.11 31,838 +0.10(+0.62%)
Jan 22, 2016 15.61 16.39 15.59 16.01 59,686 +0.39(+2.50%)
Jan 21, 2016 15.43 15.68 15.15 15.62 50,493 +0.17(+1.10%)
Jan 20, 2016 15.46 15.57 14.95 15.45 64,372 +0.04(+0.26%)
Jan 19, 2016 16.40 16.40 15.29 15.41 107,818 -0.89(-5.46%)
Jan 15, 2016 16.99 16.30 16.30 16.30 84,500 -0.52(-3.09%)
Jan 14, 2016 17.07 17.16 16.60 16.82 45,451 -0.39(-2.27%)
Jan 13, 2016 17.07 17.61 17.07 17.21 51,083 +0.08(+0.47%)
Jan 12, 2016 17.84 17.84 16.93 17.13 182,981 -0.85(-4.73%)
Jan 11, 2016 18.80 18.80 17.79 17.98 57,086 -0.72(-3.85%)
Jan 08, 2016 18.82 19.01 18.46 18.70 114,238 -0.35(-1.84%)
Jan 07, 2016 18.89 19.30 18.70 19.05 79,175 +0.21(+1.11%)
Jan 06, 2016 18.80 18.95 18.64 18.84 35,593 +0.17(+0.91%)
Jan 05, 2016 18.91 18.93 18.56 18.67 26,972 -0.16(-0.85%)
Jan 04, 2016 18.90 19.15 18.58 18.83 52,205 +0.32(+1.73%)
Dec 31, 2015 18.39 18.51 18.51 18.51 50,400 +0.09(+0.49%)
Dec 30, 2015 18.47 18.62 18.33 18.42 43,179 -0.31(-1.66%)
Dec 29, 2015 18.76 18.97 18.65 18.73 78,255 -0.04(-0.21%)
Dec 28, 2015 19.05 19.10 18.74 18.77 105,235 -0.66(-3.40%)
Dec 24, 2015 19.08 19.43 19.43 19.43 50,100 +0.38(+1.99%)
Dec 23, 2015 18.75 19.10 18.72 19.05 111,531 +0.41(+2.20%)
Dec 22, 2015 18.34 18.77 18.34 18.64 74,580 +0.19(+1.03%)
Dec 21, 2015 18.53 18.72 18.34 18.45 103,888 +0.30(+1.65%)
Dec 18, 2015 18.08 18.45 18.03 18.15 82,904 +0.24(+1.34%)
Dec 17, 2015 18.44 18.47 17.86 17.91 77,335 -1.07(-5.64%)
Dec 16, 2015 18.57 19.05 18.39 18.98 39,578 +0.68(+3.72%)
Dec 15, 2015 18.48 18.49 18.21 18.30 36,389 +0.07(+0.38%)
Dec 14, 2015 18.98 18.99 18.23 18.23 145,550 -0.76(-4.00%)
Dec 11, 2015 18.85 19.15 18.72 18.99 62,865 -0.02(-0.11%)
Dec 10, 2015 18.99 19.29 18.77 19.01 57,030 +0.02(+0.11%)
Dec 09, 2015 19.00 19.49 18.89 18.99 58,219 +0.14(+0.74%)
Dec 08, 2015 19.14 19.18 18.75 18.85 91,367 -0.47(-2.43%)
Dec 07, 2015 20.10 20.10 19.16 19.32 69,286 -0.98(-4.83%)
Dec 04, 2015 19.76 20.38 19.74 20.30 120,139 +0.71(+3.62%)
Dec 03, 2015 19.67 19.74 19.35 19.59 433,182 +0.10(+0.51%)
Dec 02, 2015 19.49 19.75 19.29 19.49 48,778 -0.35(-1.76%)
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.