Skip to main content

Global X Silver Miners ETF (NY: SIL )

30.97 +0.35 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 30.75 31.30 30.43 30.97 174,110 +0.35(+1.14%)
May 23, 2022 31.02 31.18 30.40 30.62 335,327 +0.12(+0.39%)
May 20, 2022 30.75 30.88 30.04 30.50 235,299 -0.01(-0.03%)
May 19, 2022 29.43 30.77 29.43 30.51 493,870 +1.82(+6.34%)
May 18, 2022 29.46 29.61 28.65 28.69 342,325 -0.97(-3.27%)
May 17, 2022 29.56 29.98 29.25 29.66 268,447 +0.56(+1.92%)
May 16, 2022 28.80 29.22 28.54 29.10 537,401 +0.33(+1.15%)
May 13, 2022 27.64 29.08 27.64 28.77 957,854 +1.09(+3.94%)
May 12, 2022 28.20 28.54 27.11 27.68 729,295 -1.27(-4.39%)
May 11, 2022 29.62 30.40 28.92 28.95 204,160 -0.20(-0.69%)
May 10, 2022 30.17 30.58 28.67 29.15 586,087 -0.56(-1.88%)
May 09, 2022 31.01 31.15 29.66 29.71 792,711 -2.07(-6.51%)
May 06, 2022 32.15 32.34 31.61 31.78 292,908 -0.53(-1.64%)
May 05, 2022 34.17 34.36 31.85 32.31 326,119 -1.62(-4.77%)
May 04, 2022 33.14 34.06 32.69 33.93 494,299 +0.82(+2.48%)
May 03, 2022 32.45 33.46 32.45 33.11 342,544 +0.83(+2.57%)
May 02, 2022 32.09 32.38 31.53 32.28 424,994 -0.56(-1.71%)
Apr 29, 2022 33.59 33.91 32.77 32.84 355,996 -0.48(-1.44%)
Apr 28, 2022 32.71 33.49 32.32 33.32 340,923 +0.64(+1.96%)
Apr 27, 2022 32.95 33.36 32.60 32.68 277,090 -0.24(-0.73%)
Apr 26, 2022 34.08 34.20 32.84 32.92 519,010 -1.22(-3.57%)
Apr 25, 2022 34.15 34.74 33.26 34.14 1,037,970 -1.32(-3.72%)
Apr 22, 2022 36.04 36.51 35.27 35.46 838,694 -1.19(-3.25%)
Apr 21, 2022 38.18 38.59 36.32 36.65 508,925 -2.10(-5.42%)
Apr 20, 2022 38.12 38.82 37.85 38.75 417,272 +0.48(+1.25%)
Apr 19, 2022 38.96 39.06 38.11 38.27 593,137 -1.05(-2.67%)
Apr 18, 2022 40.27 40.29 39.30 39.32 1,050,596 -0.12(-0.30%)
Apr 14, 2022 39.34 39.72 38.93 39.44 492,886 -0.10(-0.25%)
Apr 13, 2022 38.80 39.65 38.58 39.54 565,961 +1.20(+3.13%)
Apr 12, 2022 38.48 39.00 37.88 38.34 585,913 +0.57(+1.51%)
Apr 11, 2022 38.50 38.76 37.38 37.77 361,903 -0.12(-0.32%)
Apr 08, 2022 36.96 38.09 36.96 37.89 377,838 +0.94(+2.54%)
Apr 07, 2022 36.64 37.23 36.30 36.95 255,666 +0.48(+1.32%)
Apr 06, 2022 36.42 36.98 36.02 36.47 277,290 +0.04(+0.11%)
Apr 05, 2022 37.59 38.39 36.31 36.43 499,732 -0.96(-2.57%)
Apr 04, 2022 37.70 37.99 37.09 37.39 288,257 -0.03(-0.08%)
Apr 01, 2022 36.29 37.49 36.01 37.42 306,130 +1.05(+2.89%)
Mar 31, 2022 36.90 37.30 36.30 36.37 205,798 -0.37(-1.01%)
Mar 30, 2022 36.62 37.42 36.46 36.74 339,567 +0.15(+0.41%)
Mar 29, 2022 35.43 36.65 35.20 36.59 497,345 +0.59(+1.64%)
Mar 28, 2022 36.76 36.86 35.75 36.00 385,076 -1.23(-3.30%)
Mar 25, 2022 37.27 37.27 36.80 37.23 298,735 -0.07(-0.19%)
Mar 24, 2022 37.49 38.33 37.13 37.30 431,110 +0.30(+0.81%)
Mar 23, 2022 36.88 37.15 36.46 37.00 239,751 +0.48(+1.31%)
Mar 22, 2022 37.00 37.07 36.18 36.52 412,436 -0.56(-1.51%)
Mar 21, 2022 36.68 37.54 36.61 37.08 457,754 +0.75(+2.06%)
Mar 18, 2022 36.51 36.83 36.03 36.33 346,361 -0.38(-1.04%)
Mar 17, 2022 36.26 37.57 36.26 36.71 417,997 +0.82(+2.28%)
Mar 16, 2022 35.64 35.89 34.80 35.89 391,189 +0.15(+0.42%)
Mar 15, 2022 34.63 36.18 34.51 35.74 321,887 +0.35(+0.99%)
Mar 14, 2022 36.54 36.55 35.13 35.39 590,885 -1.77(-4.76%)
Mar 11, 2022 36.96 37.43 36.59 37.16 286,361 -0.75(-1.98%)
Mar 10, 2022 37.27 38.15 37.23 37.91 385,267 +0.97(+2.63%)
Mar 09, 2022 36.29 37.37 35.72 36.94 416,596 -0.53(-1.41%)
Mar 08, 2022 37.87 39.37 36.85 37.47 1,810,114 +0.26(+0.70%)
Mar 07, 2022 36.75 37.55 36.13 37.21 1,105,087 +0.73(+2.00%)
Mar 04, 2022 36.05 36.74 35.72 36.48 578,766 +0.93(+2.62%)
Mar 03, 2022 35.70 35.72 34.86 35.55 384,871 -0.17(-0.48%)
Mar 02, 2022 35.34 35.81 34.94 35.72 247,305 +0.04(+0.11%)
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.