Global X Silver Miners ETF (NY: SIL )

37.55 USD -0.33 (-0.86%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.40 28.42 27.23 27.27 757,156 -1.32(-4.62%)
Jul 30, 2019 28.60 28.83 28.34 28.59 391,030 -0.16(-0.56%)
Jul 29, 2019 28.45 28.78 28.16 28.75 284,012 +0.33(+1.16%)
Jul 26, 2019 28.66 28.84 28.25 28.42 290,800 -0.23(-0.80%)
Jul 25, 2019 29.42 29.42 28.52 28.65 447,712 -0.85(-2.88%)
Jul 24, 2019 29.06 29.52 29.02 29.50 416,053 +0.80(+2.79%)
Jul 23, 2019 29.08 29.32 28.53 28.70 559,516 -0.38(-1.31%)
Jul 22, 2019 28.89 29.22 28.75 29.08 771,852 +0.45(+1.57%)
Jul 19, 2019 29.16 29.46 28.45 28.63 1,117,400 -0.57(-1.95%)
Jul 18, 2019 28.35 29.27 28.00 29.20 899,334 +0.88(+3.11%)
Jul 17, 2019 27.28 28.37 27.27 28.32 658,970 +1.25(+4.62%)
Jul 16, 2019 26.51 27.30 26.43 27.07 586,312 +0.47(+1.77%)
Jul 15, 2019 26.39 26.43 26.14 26.60 174,703 +0.28(+1.06%)
Jul 12, 2019 26.14 26.41 26.10 26.32 121,400 +0.22(+0.84%)
Jul 11, 2019 26.50 26.50 25.87 26.10 160,264 -0.32(-1.21%)
Jul 10, 2019 26.34 26.45 26.01 26.42 264,157 +0.45(+1.73%)
Jul 09, 2019 25.99 26.09 25.75 25.97 277,259 -0.14(-0.54%)
Jul 08, 2019 26.43 26.44 26.07 26.11 127,442 -0.23(-0.87%)
Jul 05, 2019 26.10 26.41 25.86 26.34 160,900 -0.25(-0.94%)
Jul 03, 2019 26.64 26.79 26.46 26.59 105,600 -0.05(-0.19%)
Jul 02, 2019 26.12 26.67 25.93 26.64 252,806 +0.83(+3.22%)
Jul 01, 2019 26.20 26.33 25.78 25.81 138,715 -1.00(-3.73%)
Jun 28, 2019 26.74 26.84 26.61 26.81 127,100 +0.16(+0.60%)
Jun 27, 2019 26.66 26.75 26.48 26.65 159,271 -0.32(-1.19%)
Jun 26, 2019 26.73 27.16 26.58 26.97 200,644 -0.12(-0.44%)
Jun 25, 2019 27.35 27.55 26.67 27.09 417,848 -0.12(-0.44%)
Jun 24, 2019 26.69 27.27 26.60 27.21 547,479 +0.79(+2.99%)
Jun 21, 2019 26.42 26.54 26.06 26.42 1,635,900 +0.02(+0.08%)
Jun 20, 2019 26.26 26.50 26.05 26.40 760,257 +1.11(+4.39%)
Jun 19, 2019 25.00 25.43 24.91 25.29 82,088 +0.20(+0.80%)
Jun 18, 2019 25.27 25.38 24.90 25.09 129,542 +0.15(+0.60%)
Jun 17, 2019 24.82 24.98 24.70 24.94 48,607 +0.19(+0.77%)
Jun 14, 2019 25.11 25.28 24.55 24.75 173,300 -0.09(-0.36%)
Jun 13, 2019 24.51 24.87 24.45 24.84 77,113 +0.34(+1.39%)
Jun 12, 2019 24.44 24.61 24.40 24.50 105,587 +0.26(+1.07%)
Jun 11, 2019 23.85 24.31 23.85 24.24 48,122 +0.34(+1.42%)
Jun 10, 2019 23.90 24.00 23.75 23.90 208,505 -0.30(-1.24%)
Jun 07, 2019 24.37 24.57 24.11 24.20 176,200 +0.11(+0.46%)
Jun 06, 2019 24.10 24.30 23.92 24.09 107,154 +0.11(+0.46%)
Jun 05, 2019 24.11 24.40 23.73 23.98 138,973 +0.02(+0.08%)
Jun 04, 2019 23.75 24.07 23.65 23.96 256,139 +0.08(+0.34%)
Jun 03, 2019 23.31 23.97 23.31 23.88 563,271 +0.83(+3.60%)
May 31, 2019 22.61 23.06 22.61 23.05 180,200 +0.61(+2.72%)
May 30, 2019 22.20 22.47 22.07 22.44 150,960 +0.39(+1.77%)
May 29, 2019 21.99 22.14 21.99 22.05 79,219 +0.07(+0.32%)
May 28, 2019 22.15 22.33 21.91 21.98 150,975 -0.33(-1.48%)
May 24, 2019 22.15 22.39 22.03 22.31 284,000 +0.27(+1.23%)
May 23, 2019 22.07 22.42 22.03 22.04 528,479 +0.04(+0.18%)
May 22, 2019 22.54 22.77 21.96 22.00 80,815 -0.42(-1.87%)
May 21, 2019 22.35 22.56 22.13 22.42 149,004 +0.03(+0.13%)
May 20, 2019 22.61 22.72 22.36 22.39 88,373 -0.20(-0.89%)
May 17, 2019 22.42 22.59 22.32 22.59 66,800 +0.08(+0.36%)
May 16, 2019 22.89 23.03 22.45 22.51 231,850 -0.44(-1.92%)
May 15, 2019 22.99 23.16 22.89 22.95 71,674 +0.01(+0.04%)
May 14, 2019 23.20 23.36 22.86 22.94 110,852 -0.16(-0.69%)
May 13, 2019 22.86 23.20 22.71 23.10 106,171 +0.22(+0.96%)
May 10, 2019 23.17 23.17 22.81 22.88 333,300 -0.17(-0.74%)
May 09, 2019 23.47 23.51 23.05 23.05 88,236 -0.53(-2.23%)
May 08, 2019 24.15 24.31 23.50 23.58 86,616 -0.46(-1.93%)
May 07, 2019 23.77 24.12 23.55 24.04 57,610 +0.29(+1.22%)
May 06, 2019 23.70 23.87 23.56 23.75 116,701 -0.05(-0.21%)
May 03, 2019 23.62 24.01 23.62 23.80 83,900 +0.34(+1.45%)
May 02, 2019 23.85 23.87 23.40 23.46 195,397 -0.56(-2.33%)
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.