Global X Silver Miners ETF (NY: SIL )

42.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.37 33.69 32.20 33.18 120,500 +0.46(+1.41%)
May 27, 2016 33.48 32.72 32.72 32.72 183,900 -1.14(-3.37%)
May 26, 2016 34.53 34.97 33.57 33.86 99,438 -0.02(-0.06%)
May 25, 2016 33.07 34.11 32.27 33.88 154,296 +0.79(+2.39%)
May 24, 2016 34.35 34.66 33.04 33.09 293,817 -2.13(-6.05%)
May 23, 2016 34.60 35.59 34.41 35.22 84,978 -0.11(-0.31%)
May 20, 2016 35.49 35.74 34.35 35.33 149,375 +0.39(+1.12%)
May 19, 2016 33.72 35.15 33.30 34.94 196,392 -0.15(-0.43%)
May 18, 2016 36.77 37.45 34.91 35.09 270,565 -2.56(-6.80%)
May 17, 2016 36.50 37.99 36.38 37.65 192,699 +1.15(+3.15%)
May 16, 2016 36.45 37.11 36.23 36.50 196,045 +0.86(+2.41%)
May 13, 2016 35.03 36.10 35.03 35.64 71,388 +0.22(+0.62%)
May 12, 2016 35.30 36.08 34.96 35.42 135,978 +0.32(+0.91%)
May 11, 2016 34.94 35.48 34.19 35.10 187,121 +1.11(+3.27%)
May 10, 2016 32.88 34.26 32.85 33.99 128,068 +1.00(+3.03%)
May 09, 2016 34.33 34.33 32.84 32.99 125,887 -2.24(-6.36%)
May 06, 2016 34.56 35.58 34.41 35.23 133,512 +1.45(+4.29%)
May 05, 2016 33.36 34.23 33.29 33.78 121,836 +0.82(+2.49%)
May 04, 2016 34.01 34.80 32.61 32.96 407,405 -1.85(-5.31%)
May 03, 2016 36.00 36.12 34.35 34.81 314,130 -1.07(-2.98%)
May 02, 2016 37.15 37.20 35.59 35.88 319,461 -0.80(-2.18%)
Apr 29, 2016 36.00 36.85 35.98 36.68 372,945 +1.57(+4.47%)
Apr 28, 2016 34.48 35.60 34.13 35.11 192,684 +1.09(+3.20%)
Apr 27, 2016 34.14 34.41 33.45 34.02 162,336 +0.34(+1.01%)
Apr 26, 2016 32.80 33.69 32.37 33.68 84,779 +1.19(+3.66%)
Apr 25, 2016 33.00 33.04 32.34 32.49 192,325 -0.30(-0.91%)
Apr 22, 2016 33.23 33.95 32.30 32.79 166,162 -0.65(-1.94%)
Apr 21, 2016 34.23 34.27 32.95 33.44 299,823 +0.38(+1.15%)
Apr 20, 2016 33.78 34.50 32.97 33.06 251,372 -0.39(-1.17%)
Apr 19, 2016 31.82 33.60 31.82 33.45 566,856 +2.83(+9.24%)
Apr 18, 2016 30.65 30.70 30.01 30.62 101,944 +0.21(+0.69%)
Apr 15, 2016 29.63 30.54 29.32 30.41 176,666 +0.90(+3.05%)
Apr 14, 2016 30.23 30.29 29.07 29.51 116,266 -0.84(-2.77%)
Apr 13, 2016 30.30 30.98 30.16 30.35 145,800 -0.11(-0.36%)
Apr 12, 2016 29.99 30.56 29.65 30.46 377,929 +0.81(+2.73%)
Apr 11, 2016 28.84 29.80 28.50 29.65 383,278 +1.65(+5.89%)
Apr 08, 2016 27.17 28.06 27.17 28.00 127,054 +0.92(+3.40%)
Apr 07, 2016 27.03 27.21 26.91 27.08 75,051 +0.49(+1.84%)
Apr 06, 2016 26.15 26.68 26.13 26.59 35,984 +0.23(+0.87%)
Apr 05, 2016 26.28 26.44 25.68 26.36 83,190 +0.52(+2.01%)
Apr 04, 2016 26.50 26.50 25.80 25.84 39,312 -0.68(-2.56%)
Apr 01, 2016 26.05 26.52 25.46 26.52 77,254 +0.01(+0.04%)
Mar 31, 2016 27.50 27.50 26.46 26.51 67,936 -0.49(-1.81%)
Mar 30, 2016 27.23 27.50 26.69 27.00 60,961 -0.26(-0.95%)
Mar 29, 2016 26.31 27.34 25.98 27.26 71,782 +1.06(+4.05%)
Mar 28, 2016 26.73 26.73 25.83 26.20 43,228 -0.07(-0.27%)
Mar 24, 2016 26.39 26.27 26.27 26.27 73,400 +0.12(+0.46%)
Mar 23, 2016 26.91 26.95 25.97 26.15 226,702 -1.52(-5.49%)
Mar 22, 2016 28.06 28.14 27.41 27.67 87,217 -0.16(-0.57%)
Mar 21, 2016 27.46 28.02 27.40 27.83 91,860 +0.29(+1.05%)
Mar 18, 2016 27.20 27.96 27.20 27.54 79,652 +0.21(+0.77%)
Mar 17, 2016 27.49 28.38 27.03 27.33 282,391 +0.68(+2.55%)
Mar 16, 2016 24.85 26.77 24.61 26.65 99,649 +1.53(+6.09%)
Mar 15, 2016 25.30 25.43 24.53 25.12 106,551 -0.22(-0.87%)
Mar 14, 2016 26.09 26.36 25.31 25.34 119,781 -0.48(-1.86%)
Mar 11, 2016 25.98 26.43 25.69 25.82 99,003 -0.18(-0.69%)
Mar 10, 2016 25.03 26.05 25.03 26.00 76,098 +0.97(+3.88%)
Mar 09, 2016 24.32 25.19 23.93 25.03 95,833 +0.26(+1.05%)
Mar 08, 2016 26.34 26.35 24.77 24.77 172,752 -1.11(-4.29%)
Mar 07, 2016 25.12 26.03 25.12 25.88 151,325 +1.12(+4.52%)
Mar 04, 2016 24.46 25.87 24.46 24.76 408,387 +0.49(+2.02%)
Mar 03, 2016 23.08 24.40 23.08 24.27 138,725 +1.25(+5.43%)
Mar 02, 2016 22.40 23.14 22.00 23.02 88,568 +0.65(+2.91%)
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.