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 (%)
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%)
Jun 01, 2021 49.40 49.94 48.83 49.13 585,968 +0.43(+0.88%)
May 28, 2021 48.09 48.73 48.01 48.70 286,184 +0.21(+0.43%)
May 27, 2021 48.11 48.60 47.53 48.49 375,534 +0.51(+1.06%)
May 26, 2021 48.50 48.90 47.94 47.98 373,960 -0.34(-0.70%)
May 25, 2021 48.14 48.68 47.16 48.32 323,690 +0.17(+0.35%)
May 24, 2021 48.01 48.31 47.80 48.15 264,356 +0.46(+0.96%)
May 21, 2021 48.45 48.61 47.28 47.69 389,803 -0.32(-0.67%)
May 20, 2021 47.49 48.45 47.15 48.01 376,551 +0.66(+1.39%)
May 19, 2021 47.34 48.40 46.88 47.35 627,947 -0.85(-1.76%)
May 18, 2021 48.36 48.46 47.39 48.20 633,928 +0.15(+0.31%)
May 17, 2021 45.75 48.27 45.60 48.05 2,176,679 +2.67(+5.88%)
May 14, 2021 44.43 45.52 44.23 45.38 1,186,993 +1.57(+3.58%)
May 13, 2021 44.39 44.39 43.32 43.81 332,201 -0.84(-1.88%)
May 12, 2021 45.82 46.14 44.52 44.65 326,216 -1.32(-2.87%)
May 11, 2021 44.57 45.99 44.05 45.97 439,275 +0.73(+1.61%)
May 10, 2021 46.48 46.78 45.15 45.24 890,919 -0.35(-0.77%)
May 07, 2021 45.44 45.78 44.75 45.59 585,742 +0.54(+1.20%)
May 06, 2021 43.11 45.60 43.11 45.05 1,025,669 +2.14(+4.99%)
May 05, 2021 42.94 43.43 42.52 42.91 185,516 +0.13(+0.30%)
May 04, 2021 43.51 44.09 42.45 42.78 373,988 -0.70(-1.61%)
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.