Global X Silver Miners Etf Historical Data - SIL

SIL Historical Prices

Date Open Close Change Change (%) Low High Volume
Apr 24 2019 24.11 24.17 -0.01 -0.04% 23.93 24.3 267,792
Apr 23 2019 24.11 24.18 0.00 +0.00% 24.0201 24.28 0
Apr 23 2019 24.11 24.18 -0.47 -1.91% 24.0201 24.28 142,332
Apr 22 2019 24.65 24.65 0.00 +0.00% 24.65 24.65 0
Apr 19 2019 24.89 24.65 0.00 +0.00% 24.6 25.0891 0
Apr 18 2019 24.89 24.65 -0.29 -1.16% 24.6 25.0891 107,995
Apr 17 2019 25.3 24.94 -0.41 -1.62% 24.86 25.4 81,298
Apr 16 2019 25.55 25.35 -0.21 -0.82% 25.3 26.11 43,673
Apr 15 2019 25.55 25.56 -0.09 -0.35% 25.3398 25.6796 106,568
Apr 12 2019 25.88 25.65 -0.14 -0.54% 25.6075 25.9343 62,204
Apr 11 2019 26.05 25.79 0.00 +0.00% 25.72 26.4 0
Apr 11 2019 26.05 25.79 -0.61 -2.31% 25.72 26.4 95,418
Apr 10 2019 26.6 26.4 -0.14 -0.53% 26.3846 26.67 64,157
Apr 09 2019 26.75 26.54 -0.13 -0.49% 26.42 26.7699 72,866
Apr 08 2019 26.58 26.67 0.23 +0.87% 26.48 26.71 110,994
Apr 05 2019 26.53 26.44 -0.09 -0.34% 26.22 26.53 84,533
Apr 04 2019 25.94 26.53 0.00 +0.00% 25.8 26.53 0
Apr 04 2019 25.94 26.53 0.48 +1.84% 25.8 26.53 128,599
Apr 03 2019 26.07 26.05 0.03 +0.12% 25.98 26.2 96,939
Apr 02 2019 25.97 26.02 0.01 +0.04% 25.92 26.1 175,294
Apr 01 2019 26.6 26.01 -0.39 -1.48% 25.935 26.6017 1,206,173
Mar 29 2019 26.86 26.4 -0.22 -0.83% 26.3901 26.86 77,002
Mar 28 2019 27.17 26.62 -0.6 -2.2% 26.51 27.17 209,914
Mar 27 2019 27.51 27.22 -0.34 -1.23% 27.21 27.51 75,326
Mar 26 2019 27.57 27.56 -0.15 -0.54% 27.38 27.66 76,886
Mar 25 2019 27.43 27.71 0.51 +1.88% 27.4001 27.81 105,904
Mar 22 2019 27.2 27.2 -0.09 -0.33% 27.12 27.47 54,425
Mar 21 2019 27.13 27.29 0.16 +0.59% 26.86 27.38 67,063
Mar 20 2019 26.71 27.13 0.52 +1.95% 26.2775 27.2499 111,881
Mar 19 2019 26.73 26.61 0.08 +0.30% 26.52 26.8 95,830
Mar 18 2019 26.85 26.53 -0.08 -0.3% 26.4501 26.955 50,200
Mar 15 2019 26.41 26.61 0.33 +1.26% 26.39 26.865 42,728
Mar 14 2019 26.63 26.28 -0.59 -2.2% 26.24 26.71 164,514
Mar 13 2019 26.91 26.87 0.21 +0.79% 26.6775 27.06 86,118
Mar 12 2019 26.35 26.66 0.45 +1.72% 26.35 26.7755 89,479
Mar 11 2019 26.37 26.21 -0.06 -0.23% 26.01 26.3769 127,180
Mar 08 2019 25.94 26.27 0.50 +1.94% 25.84 26.35 66,663
Mar 07 2019 25.72 25.77 0.03 +0.11% 25.55 25.9425 46,292
Mar 06 2019 26.25 25.7422 -0.48 -1.82% 25.72 26.4 125,519
Mar 05 2019 26.15 26.22 0.10 +0.38% 25.9 26.31 193,640
Mar 04 2019 26 26.12 0.11 +0.42% 25.75 26.12 149,121
Mar 01 2019 26.81 26.01 -0.87 -3.24% 26 26.86 108,716
Feb 28 2019 27.24 26.88 -0.39 -1.43% 26.7101 27.24 53,515
Feb 27 2019 27.67 27.27 -0.4 -1.45% 27.1 27.8 220,815
Feb 26 2019 27.7 27.67 -0.05 -0.18% 27.17 27.72 70,306
Feb 25 2019 27.8 27.72 0.07 +0.25% 27.7 28.01 60,529
Feb 22 2019 27.55 27.65 0.20 +0.73% 27.55 28.19 157,216
Feb 21 2019 27.47 27.45 -0.18 -0.65% 27.15 27.569 138,847
Feb 20 2019 27.75 27.63 -0.04 -0.14% 27.546 28.1399 180,095
Feb 19 2019 27 27.67 0.88 +3.28% 27 27.71 214,741
Feb 18 2019 26.6 26.79 0.00 +0.00% 26.3774 26.84 0
Feb 15 2019 26.6 26.79 0.34 +1.29% 26.3774 26.84 75,166
Feb 14 2019 26.2 26.45 0.32 +1.22% 26.2 26.5899 71,304
Feb 13 2019 26.39 26.13 -0.2 -0.76% 26.0855 26.59 58,321
Feb 12 2019 26.5 26.33 -0.02 -0.08% 26.2 26.555 154,124
Feb 11 2019 26.52 26.35 -0.49 -1.83% 26.32 26.688 63,544
Feb 08 2019 26.52 26.84 0.32 +1.21% 26.52 26.95 86,400
Feb 07 2019 26.84 26.52 -0.32 -1.19% 26.51 26.9475 72,788
Feb 06 2019 26.96 26.84 -0.31 -1.14% 26.6 27.265 130,949
Feb 05 2019 26.99 27.15 0.17 +0.63% 26.9075 27.15 49,948
Feb 04 2019 26.61 26.98 0.10 +0.37% 26.15 27.1399 87,644
Feb 01 2019 26.92 26.88 -0.26 -0.96% 26.66 26.98 88,083
Jan 31 2019 27.1 27.14 -0.06 -0.22% 26.94 27.27 140,919
Jan 30 2019 26.19 27.2 1.01 +3.86% 26.1801 27.2 208,727
Jan 29 2019 25.9 26.19 0.44 +1.71% 25.8691 26.2299 104,608
Jan 28 2019 25.5 25.75 0.26 +1.02% 25.49 25.84 219,586
Jan 25 2019 24.85 25.49 0.97 +3.96% 24.66 25.5 84,605
Your Recent History
AMEX
SIL
Global X S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190425 14:10:19