Global X Silver Miners ETF (NY: SIL )

36.75 USD +0.09 (+0.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.00 36.85 35.98 36.68 372,945 +1.57(+4.47%)
Apr 28, 2016 34.48 35.60 34.13 35.11 192,684 +1.09(+3.20%)
Apr 27, 2016 34.14 34.41 33.45 34.02 162,336 +0.34(+1.01%)
Apr 26, 2016 32.80 33.69 32.37 33.68 84,779 +1.19(+3.66%)
Apr 25, 2016 33.00 33.04 32.34 32.49 192,325 -0.30(-0.91%)
Apr 22, 2016 33.23 33.95 32.30 32.79 166,162 -0.65(-1.94%)
Apr 21, 2016 34.23 34.27 32.95 33.44 299,823 +0.38(+1.15%)
Apr 20, 2016 33.78 34.50 32.97 33.06 251,372 -0.39(-1.17%)
Apr 19, 2016 31.82 33.60 31.82 33.45 566,856 +2.83(+9.24%)
Apr 18, 2016 30.65 30.70 30.01 30.62 101,944 +0.21(+0.69%)
Apr 15, 2016 29.63 30.54 29.32 30.41 176,666 +0.90(+3.05%)
Apr 14, 2016 30.23 30.29 29.07 29.51 116,266 -0.84(-2.77%)
Apr 13, 2016 30.30 30.98 30.16 30.35 145,800 -0.11(-0.36%)
Apr 12, 2016 29.99 30.56 29.65 30.46 377,929 +0.81(+2.73%)
Apr 11, 2016 28.84 29.80 28.50 29.65 383,278 +1.65(+5.89%)
Apr 08, 2016 27.17 28.06 27.17 28.00 127,054 +0.92(+3.40%)
Apr 07, 2016 27.03 27.21 26.91 27.08 75,051 +0.49(+1.84%)
Apr 06, 2016 26.15 26.68 26.13 26.59 35,984 +0.23(+0.87%)
Apr 05, 2016 26.28 26.44 25.68 26.36 83,190 +0.52(+2.01%)
Apr 04, 2016 26.50 26.50 25.80 25.84 39,312 -0.68(-2.56%)
Apr 01, 2016 26.05 26.52 25.46 26.52 77,254 +0.01(+0.04%)
Mar 31, 2016 27.50 27.50 26.46 26.51 67,936 -0.49(-1.81%)
Mar 30, 2016 27.23 27.50 26.69 27.00 60,961 -0.26(-0.95%)
Mar 29, 2016 26.31 27.34 25.98 27.26 71,782 +1.06(+4.05%)
Mar 28, 2016 26.73 26.73 25.83 26.20 43,228 -0.07(-0.27%)
Mar 24, 2016 26.39 26.27 26.27 26.27 73,400 +0.12(+0.46%)
Mar 23, 2016 26.91 26.95 25.97 26.15 226,702 -1.52(-5.49%)
Mar 22, 2016 28.06 28.14 27.41 27.67 87,217 -0.16(-0.57%)
Mar 21, 2016 27.46 28.02 27.40 27.83 91,860 +0.29(+1.05%)
Mar 18, 2016 27.20 27.96 27.20 27.54 79,652 +0.21(+0.77%)
Mar 17, 2016 27.49 28.38 27.03 27.33 282,391 +0.68(+2.55%)
Mar 16, 2016 24.85 26.77 24.61 26.65 99,649 +1.53(+6.09%)
Mar 15, 2016 25.30 25.43 24.53 25.12 106,551 -0.22(-0.87%)
Mar 14, 2016 26.09 26.36 25.31 25.34 119,781 -0.48(-1.86%)
Mar 11, 2016 25.98 26.43 25.69 25.82 99,003 -0.18(-0.69%)
Mar 10, 2016 25.03 26.05 25.03 26.00 76,098 +0.97(+3.88%)
Mar 09, 2016 24.32 25.19 23.93 25.03 95,833 +0.26(+1.05%)
Mar 08, 2016 26.34 26.35 24.77 24.77 172,752 -1.11(-4.29%)
Mar 07, 2016 25.12 26.03 25.12 25.88 151,325 +1.12(+4.52%)
Mar 04, 2016 24.46 25.87 24.46 24.76 408,387 +0.49(+2.02%)
Mar 03, 2016 23.08 24.40 23.08 24.27 138,725 +1.25(+5.43%)
Mar 02, 2016 22.40 23.14 22.00 23.02 88,568 +0.65(+2.91%)
Mar 01, 2016 23.32 23.36 22.30 22.37 90,800 -0.91(-3.91%)
Feb 29, 2016 22.96 23.48 22.96 23.28 64,869 +0.48(+2.11%)
Feb 26, 2016 23.22 23.36 22.72 22.80 115,127 -0.45(-1.94%)
Feb 25, 2016 22.97 23.35 22.79 23.25 130,220 +0.23(+1.00%)
Feb 24, 2016 23.25 23.57 22.78 23.02 105,357 +0.25(+1.10%)
Feb 23, 2016 22.72 23.12 22.64 22.77 55,771 +0.04(+0.18%)
Feb 22, 2016 22.11 22.95 22.03 22.73 67,512 -0.07(-0.31%)
Feb 19, 2016 22.83 23.36 22.65 22.80 97,556 -0.15(-0.65%)
Feb 18, 2016 21.55 23.08 21.55 22.95 106,791 +1.18(+5.42%)
Feb 17, 2016 21.42 22.05 21.25 21.77 57,578 +0.63(+2.98%)
Feb 16, 2016 21.50 21.73 20.91 21.14 136,221 -1.00(-4.52%)
Feb 12, 2016 21.13 22.14 22.14 22.14 136,200 +0.67(+3.12%)
Feb 11, 2016 21.39 21.76 20.93 21.47 185,975 +1.37(+6.82%)
Feb 10, 2016 20.20 20.21 19.36 20.10 82,522 -0.16(-0.79%)
Feb 09, 2016 20.90 21.08 20.21 20.26 107,806 -0.49(-2.36%)
Feb 08, 2016 20.44 21.24 20.44 20.75 212,019 +0.56(+2.77%)
Feb 05, 2016 19.45 20.20 19.00 20.19 115,141 +0.45(+2.28%)
Feb 04, 2016 19.48 20.22 19.39 19.74 178,347 +0.65(+3.40%)
Feb 03, 2016 18.35 19.13 18.35 19.09 114,252 +1.01(+5.59%)
Feb 02, 2016 18.29 18.40 17.85 18.08 53,519 -0.40(-2.16%)
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.