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 31, 2017 34.62 34.85 34.45 34.60 74,917 +0.03(+0.09%)
Jul 28, 2017 34.05 34.60 34.05 34.57 57,456 +0.52(+1.53%)
Jul 27, 2017 34.88 34.88 33.87 34.05 85,906 -0.81(-2.32%)
Jul 26, 2017 33.66 34.88 33.57 34.86 201,325 +1.18(+3.50%)
Jul 25, 2017 33.77 34.05 33.56 33.68 47,302 +0.15(+0.45%)
Jul 24, 2017 34.17 34.19 33.45 33.53 114,420 -0.69(-2.02%)
Jul 21, 2017 34.28 34.30 33.94 34.22 58,699 +0.19(+0.56%)
Jul 20, 2017 33.73 34.11 33.55 34.03 48,995 +0.23(+0.68%)
Jul 19, 2017 34.09 34.20 33.75 33.80 65,895 -0.24(-0.71%)
Jul 18, 2017 34.16 34.22 33.91 34.04 209,784 +0.21(+0.62%)
Jul 17, 2017 33.64 33.97 33.46 33.83 112,966 +0.62(+1.87%)
Jul 14, 2017 33.06 33.38 32.95 33.21 101,408 +0.86(+2.66%)
Jul 13, 2017 32.86 32.95 32.29 32.35 69,815 -0.46(-1.40%)
Jul 12, 2017 33.01 33.33 32.74 32.81 53,493 +0.16(+0.49%)
Jul 11, 2017 32.37 32.69 32.03 32.65 114,000 +0.24(+0.74%)
Jul 10, 2017 31.46 32.47 31.32 32.41 191,340 +0.68(+2.14%)
Jul 07, 2017 32.08 32.11 31.41 31.73 199,299 -0.61(-1.89%)
Jul 06, 2017 32.61 32.85 32.14 32.34 122,721 -0.85(-2.56%)
Jul 05, 2017 33.00 33.29 32.80 33.19 122,465 +0.19(+0.58%)
Jul 03, 2017 33.53 33.95 33.00 33.00 68,936 -0.95(-2.80%)
Jun 30, 2017 33.62 34.08 33.62 33.95 84,361 +0.22(+0.65%)
Jun 29, 2017 34.19 34.19 33.58 33.73 198,232 -1.01(-2.91%)
Jun 28, 2017 34.57 34.75 34.21 34.74 57,820 +0.42(+1.22%)
Jun 27, 2017 34.61 34.93 34.28 34.32 139,480 -0.18(-0.52%)
Jun 26, 2017 34.40 34.80 34.08 34.50 60,011 -0.38(-1.09%)
Jun 23, 2017 34.50 34.90 34.41 34.88 82,109 +0.84(+2.47%)
Jun 22, 2017 33.82 34.14 33.73 34.04 127,559 +0.52(+1.55%)
Jun 21, 2017 33.14 33.80 33.09 33.52 122,320 +0.46(+1.39%)
Jun 20, 2017 33.27 33.27 33.00 33.06 80,624 -0.19(-0.57%)
Jun 19, 2017 33.39 33.73 33.22 33.25 81,361 -0.53(-1.57%)
Jun 16, 2017 33.55 33.78 33.47 33.78 98,397 +0.23(+0.69%)
Jun 15, 2017 33.56 34.00 33.52 33.55 70,506 -0.54(-1.58%)
Jun 14, 2017 36.00 36.25 33.98 34.09 187,853 -1.37(-3.86%)
Jun 13, 2017 34.70 35.49 34.70 35.46 88,310 +0.53(+1.52%)
Jun 12, 2017 35.07 35.31 34.89 34.93 63,351 -0.54(-1.52%)
Jun 09, 2017 35.60 35.97 35.12 35.47 62,323 -0.56(-1.55%)
Jun 08, 2017 36.02 36.12 35.52 36.03 59,975 -0.20(-0.55%)
Jun 07, 2017 36.32 36.55 35.97 36.23 86,101 -0.40(-1.09%)
Jun 06, 2017 35.73 36.66 35.73 36.63 126,497 +1.40(+3.97%)
Jun 05, 2017 35.31 35.55 34.81 35.23 56,254 +0.04(+0.11%)
Jun 02, 2017 35.11 35.48 35.00 35.19 48,306 +0.19(+0.54%)
Jun 01, 2017 34.48 35.13 34.40 35.00 161,547 -0.03(-0.09%)
May 31, 2017 35.23 35.35 34.73 35.03 213,012 -0.23(-0.65%)
May 30, 2017 35.63 35.98 35.20 35.26 93,074 -0.67(-1.86%)
May 26, 2017 35.90 36.17 35.84 35.93 135,921 +0.26(+0.73%)
May 25, 2017 35.70 35.83 35.39 35.67 74,941 -0.22(-0.61%)
May 24, 2017 35.42 35.90 35.05 35.89 140,486 +0.34(+0.96%)
May 23, 2017 36.86 36.92 35.53 35.55 253,653 -1.11(-3.03%)
May 22, 2017 36.31 36.81 36.31 36.66 121,415 +0.39(+1.08%)
May 19, 2017 36.46 36.56 36.15 36.27 72,457 +0.45(+1.26%)
May 18, 2017 36.50 36.50 35.66 35.82 134,373 -1.04(-2.82%)
May 17, 2017 37.07 37.30 36.62 36.86 207,101 +0.51(+1.40%)
May 16, 2017 35.81 36.37 35.76 36.35 548,004 +0.81(+2.28%)
May 15, 2017 36.09 36.13 35.15 35.54 169,018 +0.15(+0.42%)
May 12, 2017 35.69 35.69 35.10 35.39 90,450 +0.36(+1.03%)
May 11, 2017 34.19 35.04 34.08 35.03 143,161 +1.29(+3.82%)
May 10, 2017 33.65 33.96 33.52 33.74 74,127 +0.52(+1.57%)
May 09, 2017 32.87 33.26 32.63 33.22 56,227 +0.21(+0.64%)
May 08, 2017 33.15 33.39 32.68 33.01 78,919 -0.43(-1.29%)
May 05, 2017 32.70 33.68 32.70 33.44 149,229 +1.00(+3.08%)
May 04, 2017 33.21 33.21 32.21 32.44 194,876 -1.22(-3.62%)
May 03, 2017 33.75 34.27 33.54 33.66 111,338 -0.23(-0.68%)
May 02, 2017 34.06 34.30 33.75 33.89 81,402 -0.08(-0.24%)
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.