Global X Silver Miners ETF (NY: SIL )

36.94 USD -0.52 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.55 46.55 44.45 44.48 110,130 -0.87(-1.92%)
Sep 29, 2016 45.45 45.63 44.82 45.35 41,888 -0.13(-0.29%)
Sep 28, 2016 44.44 45.93 43.75 45.48 203,995 +1.08(+2.43%)
Sep 27, 2016 44.72 45.00 43.74 44.40 170,203 -0.80(-1.77%)
Sep 26, 2016 45.68 46.39 45.09 45.20 87,224 -0.49(-1.07%)
Sep 23, 2016 46.80 47.20 45.48 45.69 116,365 -1.63(-3.44%)
Sep 22, 2016 48.20 49.07 46.84 47.32 206,515 -0.23(-0.48%)
Sep 21, 2016 45.51 47.60 44.96 47.55 397,962 +3.03(+6.81%)
Sep 20, 2016 44.49 44.64 43.96 44.52 126,246 +0.14(+0.32%)
Sep 19, 2016 44.93 44.95 44.02 44.38 129,912 +0.72(+1.65%)
Sep 16, 2016 43.80 44.52 43.27 43.66 145,648 -0.96(-2.15%)
Sep 15, 2016 44.36 45.18 43.49 44.62 84,743 +0.20(+0.45%)
Sep 14, 2016 45.09 45.60 44.18 44.42 99,788 +0.28(+0.63%)
Sep 13, 2016 45.98 46.03 43.60 44.14 277,885 -2.43(-5.22%)
Sep 12, 2016 44.10 46.80 43.50 46.57 221,775 +1.33(+2.94%)
Sep 09, 2016 47.75 47.75 44.91 45.24 262,159 -3.15(-6.51%)
Sep 08, 2016 49.15 49.42 48.24 48.39 238,567 -0.83(-1.69%)
Sep 07, 2016 49.18 49.40 47.94 49.22 169,568 +0.22(+0.45%)
Sep 06, 2016 48.00 49.16 47.20 49.00 537,945 +2.46(+5.29%)
Sep 02, 2016 46.35 46.54 46.54 46.54 324,100 +2.08(+4.68%)
Sep 01, 2016 42.90 44.59 42.48 44.46 200,590 +1.34(+3.11%)
Aug 31, 2016 43.80 43.91 42.82 43.12 390,947 -1.10(-2.49%)
Aug 30, 2016 46.02 46.48 43.84 44.22 324,512 -2.41(-5.17%)
Aug 29, 2016 45.58 46.93 45.58 46.63 245,051 +0.55(+1.19%)
Aug 26, 2016 47.09 47.95 45.51 46.08 294,284 +0.02(+0.04%)
Aug 25, 2016 45.17 46.79 44.41 46.06 265,289 +0.60(+1.32%)
Aug 24, 2016 48.95 49.24 45.21 45.46 785,270 -3.96(-8.01%)
Aug 23, 2016 50.48 50.70 49.31 49.42 249,365 -0.78(-1.55%)
Aug 22, 2016 50.00 50.52 49.70 50.20 427,223 -1.41(-2.73%)
Aug 19, 2016 52.42 52.46 51.51 51.61 141,360 -1.65(-3.10%)
Aug 18, 2016 52.82 53.41 52.50 53.26 174,492 +0.88(+1.68%)
Aug 17, 2016 53.20 53.21 51.42 52.38 303,109 -1.21(-2.26%)
Aug 16, 2016 53.38 53.93 53.28 53.59 518,545 +0.21(+0.39%)
Aug 15, 2016 53.61 53.95 53.10 53.38 404,633 +0.33(+0.62%)
Aug 12, 2016 53.77 54.34 52.77 53.05 180,058 -0.23(-0.43%)
Aug 11, 2016 52.97 54.18 52.88 53.28 162,253 +0.29(+0.55%)
Aug 10, 2016 53.53 53.90 52.61 52.99 270,477 +0.81(+1.55%)
Aug 09, 2016 51.71 52.50 51.69 52.18 159,771 +0.59(+1.14%)
Aug 08, 2016 50.44 52.07 50.42 51.59 194,612 +1.05(+2.08%)
Aug 05, 2016 50.77 51.00 49.85 50.54 215,868 -1.45(-2.79%)
Aug 04, 2016 51.76 52.27 51.75 51.99 145,312 +0.21(+0.41%)
Aug 03, 2016 52.00 52.27 50.87 51.78 189,925 -0.53(-1.01%)
Aug 02, 2016 52.38 53.14 52.04 52.31 277,072 +0.65(+1.26%)
Aug 01, 2016 51.61 51.74 50.52 51.66 349,867 +0.79(+1.55%)
Jul 29, 2016 50.00 51.24 49.75 50.87 195,910 +1.31(+2.64%)
Jul 28, 2016 49.67 50.00 48.69 49.56 213,013 +0.54(+1.10%)
Jul 27, 2016 47.95 49.37 47.01 49.02 308,730 +1.82(+3.86%)
Jul 26, 2016 46.56 47.53 46.01 47.20 178,568 +1.52(+3.33%)
Jul 25, 2016 46.86 46.86 44.93 45.68 328,181 -1.66(-3.51%)
Jul 22, 2016 46.86 47.57 46.74 47.34 86,229 -0.16(-0.34%)
Jul 21, 2016 45.97 47.64 45.97 47.50 351,762 +1.56(+3.40%)
Jul 20, 2016 47.80 47.80 45.88 45.94 660,854 -3.05(-6.23%)
Jul 19, 2016 49.39 49.65 48.81 48.99 276,645 -0.62(-1.25%)
Jul 18, 2016 49.08 49.62 48.91 49.61 348,065 +0.12(+0.24%)
Jul 15, 2016 49.63 50.00 49.15 49.49 120,616 -0.83(-1.65%)
Jul 14, 2016 49.38 50.41 48.74 50.32 282,134 -0.03(-0.06%)
Jul 13, 2016 49.93 50.68 49.20 50.35 324,877 +1.75(+3.60%)
Jul 12, 2016 50.30 50.30 48.51 48.60 305,887 -1.62(-3.23%)
Jul 11, 2016 48.96 50.44 48.71 50.22 355,684 +1.25(+2.55%)
Jul 08, 2016 47.41 49.10 47.05 48.97 314,783 +1.75(+3.71%)
Jul 07, 2016 48.45 48.45 46.73 47.22 279,492 -1.81(-3.69%)
Jul 06, 2016 47.72 49.14 47.60 49.03 567,521 +2.35(+5.03%)
Jul 05, 2016 46.85 47.39 45.65 46.68 588,848 +0.73(+1.59%)
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.