Global X Silver Miners ETF (NY: SIL )

36.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 43.22 43.22 42.11 42.59 143,296 -0.11(-0.26%)
Jun 30, 2021 42.08 42.77 41.96 42.70 271,082 +0.66(+1.57%)
Jun 29, 2021 42.00 42.48 41.65 42.04 268,437 -0.88(-2.05%)
Jun 28, 2021 43.45 43.72 42.55 42.92 192,642 -0.47(-1.08%)
Jun 25, 2021 44.21 44.21 43.27 43.39 185,011 -0.30(-0.69%)
Jun 24, 2021 43.95 43.96 43.44 43.69 127,702 +0.16(+0.37%)
Jun 23, 2021 44.08 44.52 43.39 43.53 316,164 -0.17(-0.39%)
Jun 22, 2021 43.64 43.88 43.11 43.70 206,383 -0.10(-0.23%)
Jun 21, 2021 43.72 43.91 42.93 43.80 492,107 +0.48(+1.11%)
Jun 18, 2021 44.18 44.55 43.26 43.32 432,982 -0.94(-2.12%)
Jun 17, 2021 44.85 45.43 44.00 44.26 1,093,087 -2.15(-4.63%)
Jun 16, 2021 47.05 47.62 46.28 46.41 500,104 -0.72(-1.53%)
Jun 15, 2021 47.86 48.20 46.75 47.13 312,881 -0.83(-1.73%)
Jun 14, 2021 47.20 48.43 47.00 47.96 275,013 -0.13(-0.27%)
Jun 11, 2021 48.85 49.04 47.92 48.09 335,460 -0.71(-1.45%)
Jun 10, 2021 47.63 48.85 47.55 48.80 342,853 +1.34(+2.82%)
Jun 09, 2021 47.57 48.08 47.40 47.46 207,048 -0.04(-0.08%)
Jun 08, 2021 48.09 48.21 47.47 47.50 262,980 -0.73(-1.51%)
Jun 07, 2021 48.16 48.40 47.58 48.23 258,562 -0.18(-0.37%)
Jun 04, 2021 47.93 48.72 47.93 48.41 464,308 +0.91(+1.92%)
Jun 03, 2021 47.95 48.11 47.22 47.50 667,715 -1.90(-3.85%)
Jun 02, 2021 49.35 49.54 48.77 49.40 573,459 +0.27(+0.55%)
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.