Global X Silver Miners ETF (NY: SIL )

45.02 USD -0.95 (-2.07%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.30 23.30 22.75 23.05 58,200 -0.32(-1.37%)
Nov 29, 2018 23.45 23.60 23.19 23.37 38,856 -0.08(-0.34%)
Nov 28, 2018 22.68 23.56 22.65 23.45 59,667 +0.63(+2.76%)
Nov 27, 2018 23.14 23.59 22.63 22.82 51,380 -0.35(-1.51%)
Nov 26, 2018 23.53 23.86 23.13 23.17 45,458 -0.20(-0.86%)
Nov 23, 2018 23.85 24.20 23.22 23.37 41,500 -0.86(-3.55%)
Nov 21, 2018 24.23 24.23 24.23 0 +0.67(+2.84%)
Nov 20, 2018 23.99 23.99 23.23 23.56 55,233 -0.34(-1.42%)
Nov 19, 2018 23.84 24.23 23.84 23.90 411,040 +0.00(+0.00%)
Nov 16, 2018 23.65 23.91 23.57 23.90 47,900 +0.50(+2.14%)
Nov 15, 2018 22.85 23.52 22.85 23.40 60,842 +0.29(+1.25%)
Nov 14, 2018 22.57 23.24 22.57 23.11 77,696 +0.64(+2.85%)
Nov 13, 2018 22.85 23.00 22.36 22.47 92,353 -0.14(-0.62%)
Nov 12, 2018 23.07 23.15 22.61 22.61 94,809 -0.74(-3.17%)
Nov 09, 2018 23.35 23.45 23.03 23.35 92,700 -0.27(-1.14%)
Nov 08, 2018 23.60 23.80 23.26 23.62 43,140 -0.03(-0.13%)
Nov 07, 2018 24.00 24.04 23.56 23.65 81,244 -0.10(-0.42%)
Nov 06, 2018 23.96 24.08 23.74 23.75 29,758 -0.33(-1.37%)
Nov 05, 2018 24.05 24.37 23.82 24.08 33,789 -0.03(-0.12%)
Nov 02, 2018 24.10 24.38 23.89 24.11 63,700 +0.14(+0.58%)
Nov 01, 2018 23.30 24.17 23.30 23.97 80,267 +0.90(+3.90%)
Oct 31, 2018 23.30 23.30 23.02 23.07 81,839 -0.43(-1.83%)
Oct 30, 2018 23.42 23.78 23.26 23.50 61,706 -0.07(-0.30%)
Oct 29, 2018 23.78 24.05 23.47 23.57 65,877 -0.34(-1.42%)
Oct 26, 2018 24.00 24.32 23.80 23.91 74,900 -0.21(-0.87%)
Oct 25, 2018 24.70 24.70 24.03 24.12 60,020 -0.55(-2.23%)
Oct 24, 2018 25.11 25.11 24.61 24.67 252,417 -0.53(-2.10%)
Oct 23, 2018 25.61 25.68 25.10 25.20 113,075 +0.27(+1.08%)
Oct 22, 2018 25.03 25.06 24.62 24.93 278,414 -0.13(-0.52%)
Oct 19, 2018 25.18 25.42 25.05 25.06 475,800 -0.06(-0.24%)
Oct 18, 2018 25.28 25.43 25.05 25.12 68,044 -0.25(-0.99%)
Oct 17, 2018 25.41 25.69 25.20 25.37 55,952 -0.04(-0.16%)
Oct 16, 2018 25.48 25.68 25.21 25.41 85,492 +0.25(+0.99%)
Oct 15, 2018 25.06 25.41 24.98 25.16 108,708 +0.37(+1.49%)
Oct 12, 2018 24.79 24.89 24.45 24.79 180,400 +0.16(+0.65%)
Oct 11, 2018 24.00 24.70 23.81 24.63 117,837 +0.97(+4.12%)
Oct 10, 2018 23.80 23.80 23.34 23.66 58,747 -0.21(-0.90%)
Oct 09, 2018 23.83 23.92 23.62 23.87 36,255 -0.08(-0.33%)
Oct 08, 2018 23.81 23.95 23.49 23.95 77,600 +0.02(+0.08%)
Oct 05, 2018 24.01 24.15 23.86 23.93 51,800 -0.08(-0.33%)
Oct 04, 2018 24.09 24.24 23.83 24.01 73,995 -0.05(-0.21%)
Oct 03, 2018 24.41 24.41 23.97 24.06 179,475 -0.17(-0.70%)
Oct 02, 2018 24.30 24.48 24.20 24.23 53,697 +0.18(+0.75%)
Oct 01, 2018 24.22 24.22 23.95 24.05 179,307 -0.18(-0.74%)
Sep 28, 2018 24.13 24.40 24.08 24.23 306,000 +0.10(+0.41%)
Sep 27, 2018 24.22 24.24 24.03 24.13 53,281 -0.13(-0.54%)
Sep 26, 2018 24.53 24.62 24.15 24.26 140,876 -0.36(-1.46%)
Sep 25, 2018 24.79 24.91 24.55 24.62 87,817 +0.12(+0.49%)
Sep 24, 2018 24.90 25.06 24.48 24.50 562,495 -0.19(-0.77%)
Sep 21, 2018 24.72 24.90 24.56 24.69 218,500 -0.34(-1.36%)
Sep 20, 2018 24.96 25.34 24.80 25.03 108,424 +0.28(+1.13%)
Sep 19, 2018 24.31 24.86 24.27 24.75 104,747 +0.63(+2.61%)
Sep 18, 2018 24.09 24.27 23.92 24.12 61,818 +0.03(+0.12%)
Sep 17, 2018 23.76 24.10 23.63 24.09 65,333 +0.49(+2.08%)
Sep 14, 2018 23.82 23.90 23.60 23.60 40,500 -0.13(-0.55%)
Sep 13, 2018 24.17 24.30 23.71 23.73 82,212 -0.24(-1.00%)
Sep 12, 2018 23.15 24.05 23.01 23.97 97,965 +0.77(+3.32%)
Sep 11, 2018 23.10 23.23 22.70 23.20 207,987 -0.10(-0.43%)
Sep 10, 2018 23.68 23.68 23.25 23.30 367,942 -0.27(-1.15%)
Sep 07, 2018 23.71 23.86 23.45 23.57 89,100 -0.27(-1.13%)
Sep 06, 2018 24.02 24.19 23.72 23.84 66,731 +0.12(+0.51%)
Sep 05, 2018 23.80 23.83 23.55 23.72 50,345 -0.06(-0.25%)
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.