Global X Silver Miners ETF (NY: SIL )

37.46 USD -0.42 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.12 33.23 32.92 32.99 34,603 -0.06(-0.18%)
Sep 28, 2017 32.98 33.18 32.82 33.05 35,549 +0.08(+0.24%)
Sep 27, 2017 33.02 33.05 32.73 32.97 74,247 -0.37(-1.11%)
Sep 26, 2017 33.60 33.81 33.29 33.34 132,143 -0.55(-1.62%)
Sep 25, 2017 33.26 33.96 33.26 33.89 197,924 +0.40(+1.19%)
Sep 22, 2017 33.17 33.49 33.17 33.49 58,297 +0.57(+1.73%)
Sep 21, 2017 32.78 33.33 32.53 32.92 184,741 -0.23(-0.69%)
Sep 20, 2017 33.60 34.14 32.90 33.15 180,227 -0.42(-1.25%)
Sep 19, 2017 33.28 33.67 33.28 33.57 80,480 +0.31(+0.93%)
Sep 18, 2017 33.75 33.75 33.25 33.26 171,693 -0.76(-2.23%)
Sep 15, 2017 34.29 34.45 34.00 34.02 143,005 -0.34(-0.99%)
Sep 14, 2017 34.14 34.45 34.09 34.36 98,611 +0.02(+0.06%)
Sep 13, 2017 35.10 35.10 34.31 34.34 295,510 -0.97(-2.75%)
Sep 12, 2017 34.87 35.41 34.67 35.31 129,479 +0.44(+1.26%)
Sep 11, 2017 35.25 35.58 34.82 34.87 141,841 -0.71(-2.00%)
Sep 08, 2017 36.35 36.35 35.46 35.58 116,295 -0.75(-2.06%)
Sep 07, 2017 35.91 36.36 35.83 36.33 159,111 +0.97(+2.74%)
Sep 06, 2017 35.85 36.00 35.26 35.36 197,740 -0.51(-1.42%)
Sep 05, 2017 35.60 35.90 35.50 35.87 216,298 +0.73(+2.08%)
Sep 01, 2017 35.09 35.20 34.69 35.14 176,176 +0.11(+0.31%)
Aug 31, 2017 34.55 35.05 34.42 35.03 298,827 +0.36(+1.04%)
Aug 30, 2017 34.86 34.98 34.48 34.67 113,194 -0.26(-0.74%)
Aug 29, 2017 35.47 35.75 34.63 34.93 257,418 -0.11(-0.31%)
Aug 28, 2017 34.04 35.10 34.02 35.04 233,329 +1.23(+3.64%)
Aug 25, 2017 33.96 33.97 33.40 33.81 92,893 -0.05(-0.15%)
Aug 24, 2017 33.42 33.95 33.35 33.86 114,822 +0.37(+1.10%)
Aug 23, 2017 33.40 33.51 33.16 33.49 67,315 +0.33(+1.00%)
Aug 22, 2017 33.50 33.58 33.15 33.16 45,908 -0.37(-1.10%)
Aug 21, 2017 33.24 33.53 33.24 33.53 105,350 +0.35(+1.05%)
Aug 18, 2017 33.61 33.68 33.15 33.18 72,785 -0.12(-0.36%)
Aug 17, 2017 33.65 33.75 33.21 33.30 130,906 -0.09(-0.27%)
Aug 16, 2017 32.53 33.47 32.50 33.39 96,325 +0.65(+1.99%)
Aug 15, 2017 32.74 33.00 32.60 32.74 118,282 -0.74(-2.21%)
Aug 14, 2017 33.63 33.69 33.38 33.48 51,265 -0.35(-1.03%)
Aug 11, 2017 33.89 33.99 33.60 33.83 91,108 -0.09(-0.27%)
Aug 10, 2017 33.76 34.10 33.70 33.92 119,379 +0.59(+1.77%)
Aug 09, 2017 33.34 33.57 33.00 33.33 147,396 +0.66(+2.02%)
Aug 08, 2017 32.85 33.06 32.38 32.67 88,464 +0.03(+0.09%)
Aug 07, 2017 32.68 32.91 32.52 32.64 109,917 -0.09(-0.27%)
Aug 04, 2017 33.53 33.76 32.71 32.73 138,844 -1.19(-3.51%)
Aug 03, 2017 33.96 34.17 33.81 33.92 232,742 +0.01(+0.03%)
Aug 02, 2017 34.25 34.47 33.90 33.91 133,512 -0.39(-1.14%)
Aug 01, 2017 34.40 34.77 34.28 34.30 71,599 -0.30(-0.87%)
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%)
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.