Global X Silver Miners ETF (NY: SIL )

36.41 USD -0.71 (-1.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.80 43.91 42.82 43.12 390,947 -1.10(-2.49%)
Aug 30, 2016 46.02 46.48 43.84 44.22 324,512 -2.41(-5.17%)
Aug 29, 2016 45.58 46.93 45.58 46.63 245,051 +0.55(+1.19%)
Aug 26, 2016 47.09 47.95 45.51 46.08 294,284 +0.02(+0.04%)
Aug 25, 2016 45.17 46.79 44.41 46.06 265,289 +0.60(+1.32%)
Aug 24, 2016 48.95 49.24 45.21 45.46 785,270 -3.96(-8.01%)
Aug 23, 2016 50.48 50.70 49.31 49.42 249,365 -0.78(-1.55%)
Aug 22, 2016 50.00 50.52 49.70 50.20 427,223 -1.41(-2.73%)
Aug 19, 2016 52.42 52.46 51.51 51.61 141,360 -1.65(-3.10%)
Aug 18, 2016 52.82 53.41 52.50 53.26 174,492 +0.88(+1.68%)
Aug 17, 2016 53.20 53.21 51.42 52.38 303,109 -1.21(-2.26%)
Aug 16, 2016 53.38 53.93 53.28 53.59 518,545 +0.21(+0.39%)
Aug 15, 2016 53.61 53.95 53.10 53.38 404,633 +0.33(+0.62%)
Aug 12, 2016 53.77 54.34 52.77 53.05 180,058 -0.23(-0.43%)
Aug 11, 2016 52.97 54.18 52.88 53.28 162,253 +0.29(+0.55%)
Aug 10, 2016 53.53 53.90 52.61 52.99 270,477 +0.81(+1.55%)
Aug 09, 2016 51.71 52.50 51.69 52.18 159,771 +0.59(+1.14%)
Aug 08, 2016 50.44 52.07 50.42 51.59 194,612 +1.05(+2.08%)
Aug 05, 2016 50.77 51.00 49.85 50.54 215,868 -1.45(-2.79%)
Aug 04, 2016 51.76 52.27 51.75 51.99 145,312 +0.21(+0.41%)
Aug 03, 2016 52.00 52.27 50.87 51.78 189,925 -0.53(-1.01%)
Aug 02, 2016 52.38 53.14 52.04 52.31 277,072 +0.65(+1.26%)
Aug 01, 2016 51.61 51.74 50.52 51.66 349,867 +0.79(+1.55%)
Jul 29, 2016 50.00 51.24 49.75 50.87 195,910 +1.31(+2.64%)
Jul 28, 2016 49.67 50.00 48.69 49.56 213,013 +0.54(+1.10%)
Jul 27, 2016 47.95 49.37 47.01 49.02 308,730 +1.82(+3.86%)
Jul 26, 2016 46.56 47.53 46.01 47.20 178,568 +1.52(+3.33%)
Jul 25, 2016 46.86 46.86 44.93 45.68 328,181 -1.66(-3.51%)
Jul 22, 2016 46.86 47.57 46.74 47.34 86,229 -0.16(-0.34%)
Jul 21, 2016 45.97 47.64 45.97 47.50 351,762 +1.56(+3.40%)
Jul 20, 2016 47.80 47.80 45.88 45.94 660,854 -3.05(-6.23%)
Jul 19, 2016 49.39 49.65 48.81 48.99 276,645 -0.62(-1.25%)
Jul 18, 2016 49.08 49.62 48.91 49.61 348,065 +0.12(+0.24%)
Jul 15, 2016 49.63 50.00 49.15 49.49 120,616 -0.83(-1.65%)
Jul 14, 2016 49.38 50.41 48.74 50.32 282,134 -0.03(-0.06%)
Jul 13, 2016 49.93 50.68 49.20 50.35 324,877 +1.75(+3.60%)
Jul 12, 2016 50.30 50.30 48.51 48.60 305,887 -1.62(-3.23%)
Jul 11, 2016 48.96 50.44 48.71 50.22 355,684 +1.25(+2.55%)
Jul 08, 2016 47.41 49.10 47.05 48.97 314,783 +1.75(+3.71%)
Jul 07, 2016 48.45 48.45 46.73 47.22 279,492 -1.81(-3.69%)
Jul 06, 2016 47.72 49.14 47.60 49.03 567,521 +2.35(+5.03%)
Jul 05, 2016 46.85 47.39 45.65 46.68 588,848 +0.73(+1.59%)
Jul 01, 2016 45.00 45.95 45.95 45.95 684,300 +2.63(+6.07%)
Jun 30, 2016 42.50 43.37 42.25 43.32 237,808 +1.15(+2.73%)
Jun 29, 2016 41.54 42.55 41.00 42.17 294,799 +2.06(+5.14%)
Jun 28, 2016 39.52 40.44 39.00 40.11 131,928 +0.19(+0.48%)
Jun 27, 2016 40.50 40.78 39.00 39.92 224,494 +0.31(+0.78%)
Jun 24, 2016 40.70 41.01 39.30 39.61 247,121 +1.02(+2.64%)
Jun 23, 2016 38.20 38.98 38.20 38.59 59,549 +0.41(+1.07%)
Jun 22, 2016 38.12 38.31 37.62 38.18 48,636 +0.17(+0.45%)
Jun 21, 2016 38.02 38.39 37.83 38.01 136,717 -0.87(-2.24%)
Jun 20, 2016 37.70 39.13 37.06 38.88 124,130 +0.68(+1.78%)
Jun 17, 2016 38.42 38.78 37.78 38.20 82,297 +0.41(+1.08%)
Jun 16, 2016 40.00 40.00 37.42 37.79 259,997 -0.82(-2.12%)
Jun 15, 2016 36.69 38.97 36.69 38.61 247,181 +1.57(+4.24%)
Jun 14, 2016 38.13 38.29 36.52 37.04 122,537 -1.01(-2.65%)
Jun 13, 2016 38.80 38.88 37.55 38.05 165,385 +0.06(+0.16%)
Jun 10, 2016 39.01 39.30 37.91 37.99 161,579 -0.69(-1.78%)
Jun 09, 2016 38.41 38.84 38.00 38.68 246,017 +0.47(+1.23%)
Jun 08, 2016 38.94 38.98 38.13 38.21 254,397 +1.46(+3.97%)
Jun 07, 2016 36.60 37.12 36.18 36.75 113,257 -0.19(-0.51%)
Jun 06, 2016 36.87 37.01 36.28 36.94 146,615 +0.34(+0.93%)
Jun 03, 2016 35.01 36.61 34.69 36.60 235,295 +3.23(+9.68%)
Jun 02, 2016 33.46 33.73 32.88 33.37 66,575 +0.24(+0.72%)
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.