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, 2018 30.55 30.63 30.34 30.35 23,134 -0.09(-0.30%)
May 30, 2018 30.31 30.63 30.31 30.44 52,709 +0.15(+0.50%)
May 29, 2018 30.25 30.62 30.20 30.29 84,559 -0.31(-1.01%)
May 25, 2018 30.60 30.60 30.60 0 -0.53(-1.70%)
May 24, 2018 31.05 31.22 31.03 31.13 217,771 +0.13(+0.42%)
May 23, 2018 30.70 31.11 30.70 31.00 42,415 -0.09(-0.29%)
May 22, 2018 31.05 31.27 31.02 31.09 126,380 +0.34(+1.11%)
May 21, 2018 30.70 30.80 30.45 30.75 288,271 +0.07(+0.23%)
May 18, 2018 30.40 30.82 30.35 30.68 67,863 -0.07(-0.24%)
May 17, 2018 30.73 30.75 30.60 30.75 54,849 +0.13(+0.44%)
May 16, 2018 30.52 30.79 30.50 30.62 75,510 +0.27(+0.89%)
May 15, 2018 30.57 30.57 30.20 30.35 120,978 -0.65(-2.10%)
May 14, 2018 31.51 31.51 30.93 31.00 77,874 -0.30(-0.96%)
May 11, 2018 31.33 31.64 31.18 31.30 120,959 +0.14(+0.45%)
May 10, 2018 30.84 31.30 30.84 31.16 199,926 +0.59(+1.93%)
May 09, 2018 30.71 30.76 30.55 30.57 52,074 +0.00(+0.00%)
May 08, 2018 30.56 30.74 30.27 30.57 92,672 -0.16(-0.52%)
May 07, 2018 30.91 31.00 30.69 30.73 35,784 -0.13(-0.42%)
May 04, 2018 30.70 30.96 30.70 30.86 42,784 +0.16(+0.52%)
May 03, 2018 30.92 31.11 30.65 30.70 92,617 +0.07(+0.23%)
May 02, 2018 30.59 31.25 30.54 30.63 291,951 +0.26(+0.86%)
May 01, 2018 30.39 30.49 30.11 30.37 86,379 -0.21(-0.69%)
Apr 30, 2018 30.64 30.95 30.51 30.58 87,537 -0.36(-1.16%)
Apr 27, 2018 30.89 30.96 30.72 30.94 31,351 +0.03(+0.10%)
Apr 26, 2018 30.90 31.09 30.78 30.91 40,860 +0.15(+0.49%)
Apr 25, 2018 30.67 31.01 30.58 30.76 82,451 -0.26(-0.84%)
Apr 24, 2018 31.01 31.11 30.91 31.02 133,948 +0.26(+0.85%)
Apr 23, 2018 31.12 31.12 30.76 30.76 126,154 -0.69(-2.19%)
Apr 20, 2018 31.67 31.84 31.38 31.45 492,089 -0.36(-1.13%)
Apr 19, 2018 31.81 32.08 31.55 31.81 192,699 +0.03(+0.09%)
Apr 18, 2018 31.73 32.08 31.66 31.78 224,728 +0.73(+2.35%)
Apr 17, 2018 30.67 31.06 30.67 31.05 74,220 +0.36(+1.17%)
Apr 16, 2018 30.90 30.94 30.63 30.69 215,770 -0.48(-1.54%)
Apr 13, 2018 31.10 31.35 31.09 31.17 168,453 +0.28(+0.91%)
Apr 12, 2018 30.53 30.98 30.53 30.89 76,300 +0.16(+0.52%)
Apr 11, 2018 30.50 31.16 30.50 30.73 320,320 +0.30(+0.99%)
Apr 10, 2018 30.21 30.49 30.18 30.43 100,814 +0.60(+2.01%)
Apr 09, 2018 29.96 30.02 29.52 29.83 142,802 -0.52(-1.71%)
Apr 06, 2018 30.76 30.80 30.36 30.35 102,009 -0.41(-1.33%)
Apr 05, 2018 30.55 30.83 30.54 30.76 62,768 +0.12(+0.39%)
Apr 04, 2018 30.44 30.68 30.22 30.64 104,736 +0.26(+0.86%)
Apr 03, 2018 30.44 30.44 30.13 30.38 169,164 -0.32(-1.04%)
Apr 02, 2018 30.99 31.03 30.61 30.70 116,607 -0.02(-0.07%)
Mar 29, 2018 30.72 30.72 30.72 0 +0.62(+2.06%)
Mar 28, 2018 30.40 30.40 30.08 30.10 78,234 -0.38(-1.25%)
Mar 27, 2018 30.76 30.85 30.46 30.48 50,167 -0.44(-1.42%)
Mar 26, 2018 31.00 31.13 30.80 30.92 82,595 +0.35(+1.14%)
Mar 23, 2018 30.76 30.94 30.50 30.57 89,142 +0.48(+1.60%)
Mar 22, 2018 30.12 30.26 30.00 30.09 55,150 -0.34(-1.12%)
Mar 21, 2018 29.77 30.49 29.71 30.43 183,027 +1.07(+3.64%)
Mar 20, 2018 29.61 29.63 29.23 29.36 71,624 -0.32(-1.08%)
Mar 19, 2018 29.86 29.92 29.50 29.68 117,822 -0.31(-1.03%)
Mar 16, 2018 29.90 30.08 29.74 29.99 56,359 -0.02(-0.07%)
Mar 15, 2018 30.31 30.32 29.93 30.01 66,799 -0.53(-1.74%)
Mar 14, 2018 30.77 30.86 30.44 30.54 137,227 -0.21(-0.68%)
Mar 13, 2018 30.62 30.89 30.54 30.75 64,783 +0.17(+0.56%)
Mar 12, 2018 30.19 30.63 30.18 30.58 71,046 +0.13(+0.43%)
Mar 09, 2018 30.24 30.60 30.16 30.45 74,223 +0.23(+0.76%)
Mar 08, 2018 30.19 30.22 29.91 30.22 46,079 +0.00(+0.00%)
Mar 07, 2018 30.14 30.22 63,722 -0.45(-1.47%)
Mar 06, 2018 30.42 30.80 30.32 30.67 117,357 +0.71(+2.37%)
Mar 05, 2018 29.79 30.04 29.67 29.96 69,052 +0.01(+0.03%)
Mar 02, 2018 29.87 30.14 29.77 29.95 99,507 +0.22(+0.74%)
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.