Skip to main content

Global X Silver Miners ETF (NY: SIL )

30.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.61 23.06 22.61 23.05 180,200 +0.61(+2.72%)
May 30, 2019 22.20 22.47 22.07 22.44 150,960 +0.39(+1.77%)
May 29, 2019 21.99 22.14 21.99 22.05 79,219 +0.07(+0.32%)
May 28, 2019 22.15 22.33 21.91 21.98 150,975 -0.33(-1.48%)
May 24, 2019 22.15 22.39 22.03 22.31 284,000 +0.27(+1.23%)
May 23, 2019 22.07 22.42 22.03 22.04 528,479 +0.04(+0.18%)
May 22, 2019 22.54 22.77 21.96 22.00 80,815 -0.42(-1.87%)
May 21, 2019 22.35 22.56 22.13 22.42 149,004 +0.03(+0.13%)
May 20, 2019 22.61 22.72 22.36 22.39 88,373 -0.20(-0.89%)
May 17, 2019 22.42 22.59 22.32 22.59 66,800 +0.08(+0.36%)
May 16, 2019 22.89 23.03 22.45 22.51 231,850 -0.44(-1.92%)
May 15, 2019 22.99 23.16 22.89 22.95 71,674 +0.01(+0.04%)
May 14, 2019 23.20 23.36 22.86 22.94 110,852 -0.16(-0.69%)
May 13, 2019 22.86 23.20 22.71 23.10 106,171 +0.22(+0.96%)
May 10, 2019 23.17 23.17 22.81 22.88 333,300 -0.17(-0.74%)
May 09, 2019 23.47 23.51 23.05 23.05 88,236 -0.52(-2.23%)
May 08, 2019 24.15 24.31 23.50 23.57 86,616 -0.46(-1.93%)
May 07, 2019 23.77 24.12 23.55 24.04 57,610 +0.29(+1.22%)
May 06, 2019 23.70 23.87 23.56 23.75 116,701 -0.05(-0.21%)
May 03, 2019 23.62 24.01 23.62 23.80 83,900 +0.34(+1.45%)
May 02, 2019 23.85 23.87 23.40 23.46 195,397 -0.56(-2.33%)
May 01, 2019 24.40 24.65 23.97 24.02 93,627 -0.44(-1.80%)
Apr 30, 2019 24.34 24.59 24.34 24.46 45,744 +0.15(+0.62%)
Apr 29, 2019 24.67 24.78 24.30 24.31 96,114 -0.45(-1.82%)
Apr 26, 2019 24.15 24.80 24.15 24.76 85,400 +0.72(+3.00%)
Apr 25, 2019 24.15 24.30 24.00 24.04 60,118 -0.13(-0.54%)
Apr 24, 2019 24.11 24.30 23.93 24.17 267,792 -0.01(-0.04%)
Apr 23, 2019 24.11 24.28 24.02 24.18 142,332 -0.19(-0.78%)
Apr 22, 2019 24.69 24.82 24.29 24.37 99,075 -0.28(-1.14%)
Apr 18, 2019 24.89 25.09 24.60 24.65 107,900 -0.29(-1.16%)
Apr 17, 2019 25.30 25.35 24.86 24.94 81,298 -0.41(-1.62%)
Apr 16, 2019 25.55 25.55 25.31 25.35 43,673 -0.21(-0.82%)
Apr 15, 2019 25.55 25.68 25.34 25.56 106,568 -0.09(-0.35%)
Apr 12, 2019 25.88 25.93 25.61 25.65 62,200 -0.14(-0.54%)
Apr 11, 2019 26.05 26.12 25.72 25.79 95,418 -0.61(-2.31%)
Apr 10, 2019 26.60 26.67 26.38 26.40 64,356 -0.14(-0.53%)
Apr 09, 2019 26.75 26.77 26.42 26.54 73,066 -0.13(-0.49%)
Apr 08, 2019 26.58 26.71 26.48 26.67 110,994 +0.23(+0.87%)
Apr 05, 2019 26.53 26.53 26.22 26.44 84,500 -0.09(-0.34%)
Apr 04, 2019 25.94 26.53 25.80 26.53 128,599 +0.48(+1.84%)
Apr 03, 2019 26.07 26.20 25.98 26.05 96,943 +0.03(+0.12%)
Apr 02, 2019 25.97 26.10 25.92 26.02 175,294 +0.01(+0.04%)
Apr 01, 2019 26.60 26.60 25.93 26.01 1,206,173 -0.39(-1.48%)
Mar 29, 2019 26.86 26.86 26.39 26.40 77,000 -0.22(-0.83%)
Mar 28, 2019 27.17 27.17 26.51 26.62 104,957 -0.60(-2.20%)
Mar 27, 2019 27.51 27.51 27.21 27.22 75,326 -0.34(-1.23%)
Mar 26, 2019 27.57 27.66 27.38 27.56 76,886 -0.15(-0.54%)
Mar 25, 2019 27.43 27.79 27.40 27.71 105,906 +0.51(+1.88%)
Mar 22, 2019 27.20 27.47 27.12 27.20 54,400 -0.09(-0.33%)
Mar 21, 2019 27.13 27.38 26.86 27.29 67,063 +0.16(+0.59%)
Mar 20, 2019 26.71 27.25 26.28 27.13 111,881 +0.52(+1.95%)
Mar 19, 2019 26.73 26.80 26.52 26.61 95,830 +0.08(+0.30%)
Mar 18, 2019 26.85 26.95 26.45 26.53 50,200 -0.08(-0.30%)
Mar 15, 2019 26.41 26.86 26.39 26.61 42,700 +0.33(+1.26%)
Mar 14, 2019 26.63 26.71 26.24 26.28 164,514 -0.59(-2.20%)
Mar 13, 2019 26.91 27.06 26.68 26.87 86,118 +0.21(+0.79%)
Mar 12, 2019 26.35 26.78 26.35 26.66 89,479 +0.45(+1.72%)
Mar 11, 2019 26.37 26.38 26.01 26.21 127,180 -0.06(-0.23%)
Mar 08, 2019 25.94 26.35 25.84 26.27 66,600 +0.50(+1.94%)
Mar 07, 2019 25.72 25.94 25.55 25.77 46,292 +0.01(+0.04%)
Mar 06, 2019 26.25 26.40 25.72 25.76 125,519 -0.46(-1.75%)
Mar 05, 2019 26.15 26.31 25.90 26.22 193,640 +0.10(+0.38%)
Mar 04, 2019 26.00 26.12 25.75 26.12 149,121 +0.11(+0.42%)
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.