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 (%)
Mar 31, 2021 38.90 40.20 38.90 39.90 274,215 +1.16(+2.99%)
Mar 30, 2021 38.94 39.24 38.38 38.74 500,374 -1.15(-2.88%)
Mar 29, 2021 40.17 40.33 39.17 39.89 280,011 -0.47(-1.16%)
Mar 26, 2021 39.96 40.36 39.83 40.36 263,100 +0.46(+1.15%)
Mar 25, 2021 39.78 40.27 39.36 39.90 235,380 +0.00(+0.00%)
Mar 24, 2021 40.62 40.87 39.83 39.90 260,301 -0.54(-1.34%)
Mar 23, 2021 42.00 42.00 40.41 40.44 546,156 -1.85(-4.37%)
Mar 22, 2021 42.45 42.92 42.21 42.29 254,203 -0.58(-1.35%)
Mar 19, 2021 42.92 43.15 42.37 42.87 212,700 -0.01(-0.02%)
Mar 18, 2021 43.01 43.87 42.57 42.88 431,881 -0.90(-2.06%)
Mar 17, 2021 42.59 44.28 42.25 43.78 475,391 +1.05(+2.46%)
Mar 16, 2021 43.38 43.53 42.59 42.73 318,989 -0.59(-1.36%)
Mar 15, 2021 42.57 43.34 42.50 43.32 721,163 +1.03(+2.44%)
Mar 12, 2021 41.27 42.40 40.80 42.29 273,000 +0.14(+0.33%)
Mar 11, 2021 41.86 42.16 41.43 42.15 400,344 +0.89(+2.16%)
Mar 10, 2021 41.22 41.50 40.71 41.26 495,206 +0.16(+0.39%)
Mar 09, 2021 41.08 41.68 40.69 41.10 778,105 +1.56(+3.95%)
Mar 08, 2021 40.40 40.49 39.46 39.54 277,244 -0.83(-2.06%)
Mar 05, 2021 40.33 40.46 38.75 40.37 612,800 +0.43(+1.08%)
Mar 04, 2021 40.81 41.54 39.22 39.94 1,207,130 -0.98(-2.39%)
Mar 03, 2021 41.54 41.64 40.34 40.92 520,657 -1.20(-2.85%)
Mar 02, 2021 41.21 42.55 41.13 42.12 621,669 +0.98(+2.38%)
Mar 01, 2021 42.56 42.97 40.96 41.14 501,113 -0.71(-1.70%)
Feb 26, 2021 43.27 43.63 41.19 41.85 1,021,600 -2.12(-4.82%)
Feb 25, 2021 45.79 46.38 43.83 43.97 693,601 -2.50(-5.38%)
Feb 24, 2021 44.96 46.58 44.29 46.47 620,857 +1.15(+2.54%)
Feb 23, 2021 44.58 45.37 43.39 45.32 457,049 -0.30(-0.66%)
Feb 22, 2021 43.53 45.85 43.45 45.62 1,019,691 +2.78(+6.49%)
Feb 19, 2021 42.94 43.37 42.70 42.84 513,000 +0.45(+1.06%)
Feb 18, 2021 43.12 43.57 41.91 42.39 407,239 -0.74(-1.72%)
Feb 17, 2021 43.51 43.51 42.55 43.13 474,358 -0.81(-1.84%)
Feb 16, 2021 44.23 44.89 43.73 43.94 625,380 -0.29(-0.66%)
Feb 12, 2021 43.50 44.75 43.09 44.23 558,300 +0.50(+1.14%)
Feb 11, 2021 44.66 44.90 43.37 43.73 510,346 -0.71(-1.60%)
Feb 10, 2021 45.17 45.34 44.06 44.44 418,876 -0.43(-0.96%)
Feb 09, 2021 45.24 45.26 44.38 44.87 608,754 -0.04(-0.09%)
Feb 08, 2021 44.83 45.20 44.58 44.91 652,861 +0.95(+2.16%)
Feb 05, 2021 43.50 44.09 43.04 43.96 584,500 +1.02(+2.38%)
Feb 04, 2021 42.62 43.05 41.71 42.94 996,192 -0.78(-1.78%)
Feb 03, 2021 44.93 44.94 43.54 43.72 580,636 -0.40(-0.91%)
Feb 02, 2021 46.04 46.10 43.85 44.12 1,521,944 -4.95(-10.09%)
Feb 01, 2021 50.99 51.35 47.33 49.07 3,564,609 +5.29(+12.08%)
Jan 29, 2021 45.30 45.80 43.62 43.78 1,602,300 +0.85(+1.98%)
Jan 28, 2021 42.88 44.44 41.51 42.93 1,319,377 +3.32(+8.38%)
Jan 27, 2021 41.27 41.27 39.30 39.61 701,529 -2.27(-5.42%)
Jan 26, 2021 42.02 42.35 41.71 41.88 165,573 -0.04(-0.10%)
Jan 25, 2021 42.90 42.96 41.65 41.92 354,699 -0.70(-1.64%)
Jan 22, 2021 42.00 42.95 41.57 42.62 415,200 -0.58(-1.34%)
Jan 21, 2021 43.82 44.32 42.68 43.20 378,575 -0.64(-1.46%)
Jan 20, 2021 42.54 43.95 42.54 43.84 746,349 +2.02(+4.83%)
Jan 19, 2021 42.32 42.32 41.50 41.82 505,850 +0.19(+0.46%)
Jan 15, 2021 43.31 43.36 41.59 41.63 825,400 -2.14(-4.89%)
Jan 14, 2021 44.05 44.55 43.55 43.77 416,047 -0.17(-0.39%)
Jan 13, 2021 45.11 45.24 43.88 43.94 427,653 -1.19(-2.64%)
Jan 12, 2021 45.00 45.17 44.11 45.13 433,349 +0.20(+0.45%)
Jan 11, 2021 45.00 45.51 44.73 44.93 758,364 -1.06(-2.30%)
Jan 08, 2021 48.13 48.42 45.03 45.99 1,712,800 -3.21(-6.52%)
Jan 07, 2021 49.61 50.00 48.60 49.20 378,436 -0.34(-0.69%)
Jan 06, 2021 49.33 49.60 48.31 49.54 952,543 -0.21(-0.42%)
Jan 05, 2021 49.80 49.89 48.65 49.75 730,415 +0.55(+1.12%)
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.