Global X Silver Miners ETF (NY: SIL )

39.89 USD +0.37 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.07 30.49 30.00 30.37 271,962 +0.67(+2.26%)
Oct 30, 2019 29.40 29.79 29.10 29.70 112,773 +0.36(+1.23%)
Oct 29, 2019 28.90 29.49 28.76 29.34 87,741 +0.21(+0.72%)
Oct 28, 2019 29.57 29.57 28.96 29.13 160,419 -0.66(-2.22%)
Oct 25, 2019 29.88 30.15 29.40 29.79 335,300 +0.58(+1.99%)
Oct 24, 2019 28.87 29.27 28.80 29.21 177,914 +0.67(+2.35%)
Oct 23, 2019 28.53 28.82 28.44 28.54 86,194 +0.01(+0.04%)
Oct 22, 2019 28.48 28.63 28.25 28.53 110,611 +0.08(+0.28%)
Oct 21, 2019 29.06 29.10 28.39 28.45 117,590 -0.34(-1.18%)
Oct 18, 2019 28.63 28.97 28.50 28.79 39,500 +0.06(+0.21%)
Oct 17, 2019 28.10 28.90 28.10 28.73 173,706 +0.67(+2.39%)
Oct 16, 2019 27.68 28.07 27.55 28.06 140,543 +0.57(+2.07%)
Oct 15, 2019 28.31 28.31 27.47 27.49 541,693 -0.81(-2.86%)
Oct 14, 2019 28.23 28.54 28.23 28.30 90,466 +0.11(+0.39%)
Oct 11, 2019 28.80 28.80 28.14 28.19 209,300 -0.76(-2.63%)
Oct 10, 2019 28.69 28.98 28.34 28.95 129,099 +0.22(+0.77%)
Oct 09, 2019 29.28 29.36 28.65 28.73 160,343 -0.46(-1.58%)
Oct 08, 2019 28.88 29.22 28.77 29.19 154,267 +0.65(+2.28%)
Oct 07, 2019 28.76 28.90 28.46 28.54 105,975 -0.33(-1.14%)
Oct 04, 2019 28.29 28.91 28.12 28.87 157,900 +0.56(+1.98%)
Oct 03, 2019 28.39 29.00 28.30 28.31 177,947 -0.10(-0.35%)
Oct 02, 2019 28.58 28.60 28.14 28.41 160,003 +0.19(+0.67%)
Oct 01, 2019 27.95 28.64 27.85 28.22 160,362 +0.11(+0.39%)
Sep 30, 2019 28.56 28.90 27.92 28.11 357,581 -0.99(-3.40%)
Sep 27, 2019 29.25 29.46 28.76 29.10 165,900 -0.56(-1.89%)
Sep 26, 2019 30.09 30.28 29.58 29.66 193,689 -0.21(-0.70%)
Sep 25, 2019 31.03 31.03 29.65 29.87 347,048 -1.33(-4.26%)
Sep 24, 2019 30.61 31.24 30.31 31.20 339,089 +0.40(+1.30%)
Sep 23, 2019 30.20 30.87 30.20 30.80 485,711 +0.89(+2.98%)
Sep 20, 2019 29.60 29.92 29.34 29.91 250,900 +0.51(+1.73%)
Sep 19, 2019 29.37 29.55 29.20 29.40 92,599 +0.20(+0.68%)
Sep 18, 2019 29.83 29.83 28.60 29.20 283,035 -0.60(-2.01%)
Sep 17, 2019 29.18 29.86 29.00 29.80 186,257 +0.66(+2.26%)
Sep 16, 2019 29.15 29.42 28.65 29.14 244,707 +0.49(+1.71%)
Sep 13, 2019 29.45 29.79 28.64 28.65 432,500 -0.85(-2.88%)
Sep 12, 2019 30.40 30.69 29.45 29.50 363,789 -0.36(-1.21%)
Sep 11, 2019 29.51 30.21 29.51 29.86 291,374 +0.41(+1.39%)
Sep 10, 2019 29.22 29.78 28.90 29.45 332,245 +0.18(+0.61%)
Sep 09, 2019 29.90 30.06 28.98 29.27 448,352 -0.57(-1.91%)
Sep 06, 2019 30.75 31.12 29.80 29.84 486,500 -0.91(-2.96%)
Sep 05, 2019 31.63 31.72 30.39 30.75 954,923 -1.47(-4.56%)
Sep 04, 2019 31.90 32.26 31.81 32.22 719,943 +0.42(+1.32%)
Sep 03, 2019 31.33 32.14 31.33 31.80 716,944 +0.93(+3.01%)
Aug 30, 2019 30.57 31.19 30.55 30.87 373,600 +0.18(+0.59%)
Aug 29, 2019 31.48 31.60 30.34 30.69 744,042 -0.66(-2.11%)
Aug 28, 2019 31.39 31.78 30.88 31.35 726,255 +0.19(+0.61%)
Aug 27, 2019 30.06 31.25 30.06 31.16 899,064 +1.41(+4.74%)
Aug 26, 2019 29.99 30.21 29.61 29.75 506,699 +0.01(+0.03%)
Aug 23, 2019 28.85 29.80 28.85 29.74 503,100 +1.13(+3.95%)
Aug 22, 2019 28.73 28.90 28.61 28.61 195,841 -0.23(-0.80%)
Aug 21, 2019 28.67 28.96 28.56 28.84 194,022 +0.13(+0.45%)
Aug 20, 2019 28.00 28.88 27.94 28.71 283,008 +0.84(+3.01%)
Aug 19, 2019 27.62 28.21 27.35 27.87 463,310 -0.33(-1.17%)
Aug 16, 2019 28.42 28.58 28.04 28.20 344,600 -0.38(-1.33%)
Aug 15, 2019 28.39 28.75 28.12 28.58 298,408 +0.19(+0.67%)
Aug 14, 2019 29.14 29.19 28.33 28.39 563,780 -0.20(-0.70%)
Aug 13, 2019 29.80 29.80 28.10 28.59 855,123 -0.77(-2.62%)
Aug 12, 2019 29.72 29.90 29.20 29.36 358,257 -0.10(-0.34%)
Aug 09, 2019 29.54 29.88 29.41 29.46 528,400 -0.33(-1.11%)
Aug 08, 2019 28.81 29.95 28.58 29.79 1,575,837 +0.83(+2.87%)
Aug 07, 2019 29.32 29.68 28.85 28.96 1,058,342 +0.46(+1.61%)
Aug 06, 2019 28.33 28.65 28.18 28.50 542,079 +0.17(+0.60%)
Aug 05, 2019 28.41 28.99 28.29 28.33 630,509 +0.69(+2.50%)
Aug 02, 2019 28.01 28.20 27.55 27.64 381,800 -0.60(-2.12%)
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.