Global X Silver Miners ETF (NY: SIL )

42.91 USD +0.13 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.83 35.00 34.33 34.67 134,246 -0.47(-1.34%)
Nov 29, 2016 34.38 35.40 34.25 35.14 79,461 -0.07(-0.20%)
Nov 28, 2016 34.37 35.25 34.20 35.21 140,100 +1.05(+3.07%)
Nov 25, 2016 34.01 34.40 33.94 34.16 89,330 +0.21(+0.62%)
Nov 23, 2016 33.95 33.95 33.95 0 -1.80(-5.03%)
Nov 22, 2016 35.59 35.90 34.70 35.75 225,392 +0.05(+0.14%)
Nov 21, 2016 35.05 35.88 35.05 35.70 197,181 +1.12(+3.24%)
Nov 18, 2016 34.86 35.19 34.02 34.58 257,174 -0.61(-1.73%)
Nov 17, 2016 36.00 36.75 34.78 35.19 123,504 -0.80(-2.22%)
Nov 16, 2016 36.23 36.65 35.50 35.99 111,156 -0.56(-1.53%)
Nov 15, 2016 35.36 36.60 35.26 36.55 186,380 +1.33(+3.78%)
Nov 14, 2016 34.22 35.73 33.76 35.22 312,862 +0.16(+0.46%)
Nov 11, 2016 38.55 38.55 34.90 35.06 533,086 -3.52(-9.12%)
Nov 10, 2016 41.82 41.98 38.33 38.58 425,631 -3.84(-9.05%)
Nov 09, 2016 43.17 43.58 41.74 42.42 273,163 +1.67(+4.10%)
Nov 08, 2016 40.56 41.49 40.06 40.75 99,207 +0.20(+0.49%)
Nov 07, 2016 40.21 40.72 39.57 40.55 249,740 -0.64(-1.55%)
Nov 04, 2016 41.97 41.97 40.79 41.19 135,443 -0.67(-1.60%)
Nov 03, 2016 41.25 42.16 41.25 41.86 106,089 +0.24(+0.58%)
Nov 02, 2016 42.81 43.43 41.37 41.62 250,803 -0.31(-0.74%)
Nov 01, 2016 41.71 42.50 41.51 41.93 211,756 +1.27(+3.12%)
Oct 31, 2016 39.79 40.66 39.57 40.66 180,332 +0.81(+2.03%)
Oct 28, 2016 39.84 40.50 39.27 39.85 516,099 -0.01(-0.03%)
Oct 27, 2016 40.82 40.82 39.72 39.86 92,206 -0.57(-1.41%)
Oct 26, 2016 41.16 41.52 40.15 40.43 518,827 -1.08(-2.60%)
Oct 25, 2016 41.00 41.87 40.74 41.51 177,263 +0.85(+2.09%)
Oct 24, 2016 42.06 42.26 40.28 40.66 142,548 -0.83(-2.00%)
Oct 21, 2016 41.44 41.74 41.18 41.49 97,427 -0.25(-0.60%)
Oct 20, 2016 42.13 42.13 41.01 41.74 158,390 -0.28(-0.67%)
Oct 19, 2016 41.73 42.30 41.25 42.02 149,392 +0.91(+2.21%)
Oct 18, 2016 40.31 41.17 39.95 41.11 213,310 +1.52(+3.84%)
Oct 17, 2016 38.80 39.59 38.80 39.59 146,237 +1.04(+2.70%)
Oct 14, 2016 39.14 39.71 38.54 38.55 103,881 -1.21(-3.04%)
Oct 13, 2016 39.14 40.48 38.91 39.76 241,801 +0.62(+1.58%)
Oct 12, 2016 38.53 39.38 38.22 39.14 215,057 +0.82(+2.14%)
Oct 11, 2016 39.26 39.26 38.23 38.32 131,236 -1.24(-3.13%)
Oct 10, 2016 39.60 39.86 39.33 39.56 104,275 +0.35(+0.89%)
Oct 07, 2016 39.86 40.18 38.24 39.21 198,809 +0.64(+1.66%)
Oct 06, 2016 38.44 39.21 38.01 38.57 243,186 -1.12(-2.82%)
Oct 05, 2016 40.23 40.60 38.82 39.69 377,253 -0.07(-0.18%)
Oct 04, 2016 42.83 42.83 39.63 39.76 775,347 -4.24(-9.64%)
Oct 03, 2016 44.59 45.05 43.56 44.00 146,507 -0.48(-1.08%)
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%)
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.