Global X Silver Miners ETF (NY: SIL )

40.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.37 43.84 42.71 43.34 375,244 -0.12(-0.28%)
Sep 29, 2020 43.32 43.92 43.01 43.46 369,549 +0.62(+1.45%)
Sep 28, 2020 43.25 43.50 42.21 42.84 339,990 +0.49(+1.16%)
Sep 25, 2020 42.40 42.74 41.60 42.35 336,800 -0.59(-1.37%)
Sep 24, 2020 40.99 43.40 40.62 42.94 766,420 +1.72(+4.17%)
Sep 23, 2020 43.70 43.70 41.08 41.22 1,052,503 -3.39(-7.60%)
Sep 22, 2020 44.63 45.00 44.00 44.61 330,604 +0.09(+0.20%)
Sep 21, 2020 45.85 46.07 43.58 44.52 1,098,928 -2.57(-5.46%)
Sep 18, 2020 48.02 48.32 46.92 47.09 280,400 -0.87(-1.81%)
Sep 17, 2020 47.25 48.13 46.63 47.96 284,075 -0.57(-1.17%)
Sep 16, 2020 49.14 49.28 48.34 48.53 234,840 -0.01(-0.02%)
Sep 15, 2020 49.25 49.48 48.17 48.54 443,868 -0.08(-0.16%)
Sep 14, 2020 47.88 48.74 47.74 48.62 331,669 +1.31(+2.77%)
Sep 11, 2020 48.08 48.78 47.01 47.31 281,300 -0.48(-1.00%)
Sep 10, 2020 49.10 49.56 47.52 47.79 466,750 -0.83(-1.71%)
Sep 09, 2020 47.25 48.72 47.25 48.62 421,889 +1.87(+4.00%)
Sep 08, 2020 46.44 47.96 45.45 46.75 434,186 -1.11(-2.32%)
Sep 04, 2020 47.96 48.11 45.84 47.86 512,900 -0.13(-0.27%)
Sep 03, 2020 48.20 48.59 46.67 47.99 412,109 -0.67(-1.38%)
Sep 02, 2020 48.99 49.24 47.21 48.66 546,112 -0.91(-1.84%)
Sep 01, 2020 50.87 50.89 48.93 49.57 862,292 +0.55(+1.12%)
Aug 31, 2020 49.65 50.49 49.11 49.02 583,191 -0.05(-0.10%)
Aug 28, 2020 48.07 49.24 48.00 49.07 847,200 +1.91(+4.05%)
Aug 27, 2020 48.66 48.80 46.15 47.16 511,825 -0.65(-1.36%)
Aug 26, 2020 45.95 47.91 45.55 47.81 418,093 +1.46(+3.15%)
Aug 25, 2020 46.21 46.40 45.05 46.35 396,223 +0.11(+0.24%)
Aug 24, 2020 47.29 47.40 46.00 46.24 414,969 -0.50(-1.07%)
Aug 21, 2020 47.28 47.28 45.82 46.74 536,200 -1.29(-2.69%)
Aug 20, 2020 46.95 48.18 46.80 48.03 539,283 +0.80(+1.69%)
Aug 19, 2020 48.45 48.81 47.01 47.23 598,526 -1.63(-3.34%)
Aug 18, 2020 50.35 50.41 48.30 48.86 620,169 -0.49(-0.99%)
Aug 17, 2020 48.63 49.39 48.29 49.35 582,666 +2.18(+4.62%)
Aug 14, 2020 47.37 47.76 46.41 47.17 555,700 -0.68(-1.42%)
Aug 13, 2020 46.91 48.38 46.42 47.85 809,805 +2.10(+4.59%)
Aug 12, 2020 46.55 46.99 45.71 45.75 840,942 +0.95(+2.12%)
Aug 11, 2020 46.74 47.40 44.63 44.80 1,898,070 -4.77(-9.62%)
Aug 10, 2020 50.00 51.38 49.18 49.57 1,065,400 +0.23(+0.47%)
Aug 07, 2020 50.29 50.43 48.52 49.34 991,500 -2.13(-4.14%)
Aug 06, 2020 52.75 52.87 50.60 51.47 1,387,645 -0.06(-0.12%)
Aug 05, 2020 51.99 52.87 50.55 51.53 1,214,016 +1.03(+2.04%)
Aug 04, 2020 47.96 50.59 47.50 50.50 1,022,944 +2.30(+4.77%)
Aug 03, 2020 48.51 48.60 47.15 48.20 820,131 -0.14(-0.29%)
Jul 31, 2020 48.17 48.45 47.67 48.34 658,600 +1.00(+2.11%)
Jul 30, 2020 47.52 48.35 46.54 47.34 913,977 -1.77(-3.60%)
Jul 29, 2020 49.46 49.86 48.02 49.11 1,066,823 -0.13(-0.26%)
Jul 28, 2020 49.04 50.10 48.55 49.24 1,214,964 -0.75(-1.50%)
Jul 27, 2020 49.50 50.45 49.32 49.99 2,364,873 +3.08(+6.57%)
Jul 24, 2020 46.00 47.16 45.74 46.91 1,167,700 +1.41(+3.10%)
Jul 23, 2020 46.61 47.22 44.54 45.50 1,454,983 -1.25(-2.67%)
Jul 22, 2020 46.09 46.99 45.60 46.75 1,869,226 +2.18(+4.89%)
Jul 21, 2020 44.83 45.56 44.31 44.57 1,806,211 +1.43(+3.31%)
Jul 20, 2020 41.96 43.42 41.75 43.14 954,099 +2.00(+4.86%)
Jul 17, 2020 40.24 41.23 39.98 41.14 938,400 +1.57(+3.97%)
Jul 16, 2020 39.96 40.46 39.20 39.57 464,080 -0.85(-2.10%)
Jul 15, 2020 40.10 40.62 39.22 40.42 625,692 +0.77(+1.94%)
Jul 14, 2020 38.40 39.75 37.90 39.65 424,348 +1.13(+2.93%)
Jul 13, 2020 40.47 40.84 38.41 38.52 747,530 -0.95(-2.41%)
Jul 10, 2020 39.77 39.98 39.02 39.47 427,100 +0.08(+0.20%)
Jul 09, 2020 39.75 40.25 38.45 39.39 1,151,046 +0.13(+0.33%)
Jul 08, 2020 38.36 39.35 38.35 39.26 1,207,904 +1.68(+4.47%)
Jul 07, 2020 36.80 37.90 36.71 37.58 869,347 +0.70(+1.90%)
Jul 06, 2020 37.20 37.36 36.42 36.88 546,532 +0.66(+1.82%)
Jul 02, 2020 36.69 37.20 36.21 36.22 510,700 -0.56(-1.52%)
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.