Global X Silver Miners Etf Historical Data - SIL

SIL Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 15 2019 26.39 26.74 0.42 +1.60% 26.14 26.74 173,703
Jul 12 2019 26.14 26.32 0.22 +0.84% 26.1 26.41 121,491
Jul 11 2019 26.5 26.1 -0.32 -1.21% 25.87 26.5 160,264
Jul 10 2019 26.34 26.42 0.48 +1.85% 26.01 26.45 264,157
Jul 09 2019 25.99 25.94 -0.17 -0.65% 25.75 26.09 277,259
Jul 08 2019 26.43 26.11 -0.23 -0.87% 26.07 26.44 127,442
Jul 05 2019 26.1 26.34 -0.25 -0.94% 25.8601 26.41 160,951
Jul 04 2019 26.64 26.59 0.00 +0.00% 26.46 27 0
Jul 03 2019 26.64 26.59 0.00 +0.00% 26.46 27 0
Jul 03 2019 26.64 26.59 -0.05 -0.19% 26.46 27 105,672
Jul 02 2019 26.12 26.64 0.83 +3.22% 25.93 26.674 252,806
Jul 01 2019 26.2 25.81 -1 -3.73% 25.7767 26.33 137,975
Jun 28 2019 26.74 26.81 0.16 +0.60% 26.61 26.8402 127,127
Jun 27 2019 26.66 26.65 -0.32 -1.19% 26.48 26.85 159,271
Jun 26 2019 26.73 26.97 -0.12 -0.44% 26.58 27.16 200,644
Jun 25 2019 27.35 27.09 -0.12 -0.44% 26.67 27.5457 417,848
Jun 24 2019 26.69 27.21 0.87 +3.31% 26.6 27.2699 547,479
Jun 21 2019 26.42 26.3371 0.02 +0.07% 26.06 26.5406 1,635,979
Jun 20 2019 26.26 26.3194 1.03 +4.07% 26.05 26.9 760,257
Jun 19 2019 25 25.29 0.20 +0.80% 24.905 25.43 82,088
Jun 18 2019 25.27 25.09 0.15 +0.60% 24.8951 25.74 129,542
Jun 17 2019 24.82 24.94 -0.06 -0.24% 24.7 24.975 48,607
Jun 14 2019 25.11 25 0.16 +0.64% 24.55 26 173,369
Jun 13 2019 24.51 24.84 0.34 +1.39% 24.45 24.8724 77,113
Jun 12 2019 24.44 24.5 0.26 +1.07% 24.24 24.6099 105,487
Jun 11 2019 23.85 24.24 0.25 +1.04% 23.85 24.31 48,122
Jun 10 2019 23.9 23.99 -0.21 -0.87% 23.75 24 208,355
Jun 07 2019 24.37 24.2 0.11 +0.46% 24.11 24.57 175,297
Jun 06 2019 24.1 24.09 0.11 +0.46% 23.92 24.3 106,954
Jun 05 2019 24.11 23.98 0.02 +0.08% 23.73 24.4 138,973
Jun 04 2019 23.75 23.96 0.08 +0.34% 23.6501 24.068 256,139
Jun 03 2019 23.31 23.88 0.78 +3.38% 23.31 23.97 563,221
May 31 2019 22.61 23.1 0.66 +2.94% 22.61 23.1 180,277
May 30 2019 22.2 22.44 0.39 +1.77% 22.07 22.47 150,960
May 29 2019 21.99 22.05 0.07 +0.32% 21.99 22.4 79,255
May 28 2019 22.15 21.98 -0.33 -1.48% 21.9125 22.33 152,557
May 27 2019 22.15 22.31 0.00 +0.00% 22.0286 22.39 0
May 24 2019 22.15 22.31 0.27 +1.23% 22.0286 22.39 284,773
May 23 2019 22.07 22.04 0.04 +0.18% 22.03 22.42 537,745
May 22 2019 22.54 22 -0.42 -1.87% 21.962 22.77 80,815
May 21 2019 22.35 22.42 0.03 +0.13% 22.13 22.56 149,004
May 20 2019 22.61 22.39 -0.2 -0.89% 22.3619 22.72 88,373
May 17 2019 22.42 22.59 0.08 +0.36% 22.32 22.59 66,828
May 16 2019 22.89 22.51 -0.44 -1.92% 22.45 23.03 231,850
May 15 2019 22.99 22.95 0.01 +0.04% 22.89 23.16 71,674
May 14 2019 23.2 22.94 -0.16 -0.69% 22.86 23.36 110,852
May 13 2019 22.86 23.1 0.22 +0.96% 22.715 23.2 106,171
May 10 2019 23.17 22.88 -0.17 -0.74% 22.81 23.17 333,300
May 09 2019 23.47 23.05 -0.53 -2.23% 23.05 23.51 88,236
May 08 2019 24.15 23.575 -0.47 -1.93% 23.5 24.53 86,616
May 07 2019 23.77 24.04 0.29 +1.22% 23.55 24.125 57,610
May 06 2019 23.7 23.75 -0.05 -0.21% 23.56 23.87 116,701
May 03 2019 23.62 23.8 0.34 +1.45% 23.62 24.008 83,906
May 02 2019 23.85 23.46 -0.51 -2.13% 23.4 23.97 195,397
May 01 2019 24.4 23.97 -0.49 -2% 23.9657 24.65 93,627
Apr 30 2019 24.34 24.46 0.15 +0.62% 24.34 24.59 45,744
Apr 29 2019 24.67 24.31 -0.45 -1.82% 24.3 24.78 96,114
Apr 26 2019 24.15 24.76 0.72 +3.00% 24.15 24.8 85,475
Apr 25 2019 24.15 24.04 -0.13 -0.54% 24 24.3003 60,118
Apr 24 2019 24.11 24.17 -0.01 -0.04% 23.93 24.3 267,792
Apr 23 2019 24.11 24.18 -0.19 -0.78% 24.0201 24.28 142,332
Apr 22 2019 24.69 24.37 -0.28 -1.14% 24.29 24.82 99,075
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
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:20190716 22:43:03