Global X Silver Miners ETF (NY: SIL )

40.56 USD -0.18 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.23 35.35 34.73 35.03 213,012 -0.23(-0.65%)
May 30, 2017 35.63 35.98 35.20 35.26 93,074 -0.67(-1.86%)
May 26, 2017 35.90 36.17 35.84 35.93 135,921 +0.26(+0.73%)
May 25, 2017 35.70 35.83 35.39 35.67 74,941 -0.22(-0.61%)
May 24, 2017 35.42 35.90 35.05 35.89 140,486 +0.34(+0.96%)
May 23, 2017 36.86 36.92 35.53 35.55 253,653 -1.11(-3.03%)
May 22, 2017 36.31 36.81 36.31 36.66 121,415 +0.39(+1.08%)
May 19, 2017 36.46 36.56 36.15 36.27 72,457 +0.45(+1.26%)
May 18, 2017 36.50 36.50 35.66 35.82 134,373 -1.04(-2.82%)
May 17, 2017 37.07 37.30 36.62 36.86 207,101 +0.51(+1.40%)
May 16, 2017 35.81 36.37 35.76 36.35 548,004 +0.81(+2.28%)
May 15, 2017 36.09 36.13 35.15 35.54 169,018 +0.15(+0.42%)
May 12, 2017 35.69 35.69 35.10 35.39 90,450 +0.36(+1.03%)
May 11, 2017 34.19 35.04 34.08 35.03 143,161 +1.29(+3.82%)
May 10, 2017 33.65 33.96 33.52 33.74 74,127 +0.52(+1.57%)
May 09, 2017 32.87 33.26 32.63 33.22 56,227 +0.21(+0.64%)
May 08, 2017 33.15 33.39 32.68 33.01 78,919 -0.43(-1.29%)
May 05, 2017 32.70 33.68 32.70 33.44 149,229 +1.00(+3.08%)
May 04, 2017 33.21 33.21 32.21 32.44 194,876 -1.22(-3.62%)
May 03, 2017 33.75 34.27 33.54 33.66 111,338 -0.23(-0.68%)
May 02, 2017 34.06 34.30 33.75 33.89 81,402 -0.08(-0.24%)
May 01, 2017 34.60 34.75 33.86 33.97 128,892 -0.93(-2.66%)
Apr 28, 2017 34.44 35.00 34.30 34.90 81,119 +0.71(+2.08%)
Apr 27, 2017 34.90 35.05 34.00 34.19 107,807 -0.92(-2.62%)
Apr 26, 2017 34.32 35.16 34.05 35.11 92,986 +0.73(+2.12%)
Apr 25, 2017 35.10 35.19 33.87 34.38 204,471 -1.12(-3.15%)
Apr 24, 2017 35.54 35.76 35.31 35.50 103,793 -0.43(-1.20%)
Apr 21, 2017 36.12 36.27 35.76 35.93 60,999 -0.29(-0.80%)
Apr 20, 2017 35.79 36.31 35.67 36.22 82,693 +0.25(+0.70%)
Apr 19, 2017 36.98 37.06 35.68 35.97 227,575 -1.43(-3.82%)
Apr 18, 2017 37.61 37.67 37.02 37.40 104,222 -0.27(-0.72%)
Apr 17, 2017 38.03 38.14 37.57 37.67 90,225 -0.42(-1.10%)
Apr 13, 2017 38.20 38.55 37.90 38.09 94,107 +0.17(+0.45%)
Apr 12, 2017 37.89 38.00 37.30 37.92 79,535 +0.04(+0.11%)
Apr 11, 2017 37.14 38.12 37.14 37.88 156,391 +1.12(+3.05%)
Apr 10, 2017 36.82 36.88 36.28 36.76 59,570 -0.16(-0.43%)
Apr 07, 2017 37.44 37.80 36.62 36.92 112,519 +0.03(+0.08%)
Apr 06, 2017 36.46 36.92 36.37 36.89 49,294 +0.38(+1.04%)
Apr 05, 2017 36.50 36.83 35.96 36.51 76,875 -0.33(-0.90%)
Apr 04, 2017 36.80 36.90 36.51 36.84 108,971 +0.43(+1.18%)
Apr 03, 2017 35.93 36.48 35.88 36.41 57,277 +0.39(+1.08%)
Mar 31, 2017 35.50 36.23 35.33 36.02 91,601 +0.49(+1.38%)
Mar 30, 2017 35.50 35.90 35.41 35.53 51,257 -0.32(-0.89%)
Mar 29, 2017 35.64 36.05 35.49 35.85 47,078 -0.02(-0.06%)
Mar 28, 2017 36.50 36.60 35.58 35.87 193,593 -0.66(-1.81%)
Mar 27, 2017 36.70 36.70 35.89 36.53 90,481 +0.68(+1.90%)
Mar 24, 2017 35.76 36.09 35.49 35.85 116,975 +0.00(+0.00%)
Mar 23, 2017 36.29 36.30 35.20 35.85 192,189 -0.24(-0.67%)
Mar 22, 2017 36.41 36.65 36.01 36.09 217,816 -0.01(-0.03%)
Mar 21, 2017 35.89 36.40 35.54 36.10 139,346 +0.47(+1.32%)
Mar 20, 2017 35.27 35.69 35.11 35.63 65,089 +0.52(+1.48%)
Mar 17, 2017 35.68 35.89 34.93 35.11 80,320 -0.47(-1.32%)
Mar 16, 2017 36.48 36.80 35.43 35.58 180,480 -0.23(-0.64%)
Mar 15, 2017 33.28 35.91 33.08 35.81 356,098 +2.95(+8.98%)
Mar 14, 2017 34.03 34.36 32.85 32.86 185,837 -1.27(-3.72%)
Mar 13, 2017 33.58 34.38 33.58 34.13 169,052 +0.63(+1.88%)
Mar 10, 2017 32.86 33.59 32.52 33.50 163,742 +1.00(+3.08%)
Mar 09, 2017 32.88 33.14 32.48 32.50 148,495 -0.54(-1.63%)
Mar 08, 2017 32.99 33.50 32.37 33.04 280,260 -0.32(-0.96%)
Mar 07, 2017 33.32 33.78 33.06 33.36 148,392 -0.27(-0.80%)
Mar 06, 2017 34.81 34.84 33.41 33.63 292,890 -1.56(-4.43%)
Mar 03, 2017 34.53 35.32 34.05 35.19 263,359 +0.68(+1.97%)
Mar 02, 2017 36.35 36.52 34.47 34.51 500,306 -2.51(-6.78%)
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.