GLOBAL X SILVER MINERS ETF $13.42

up +0.08


23/5/2013 10:23 AM  |  NYSEARCA : SIL  |  Industries :
Type:

SIL historical data

Date Open High Low Close Volume
5/22/2013 13.60 13.88 13.22 13.34 2456
5/21/2013 13.18 13.42 13.06 13.29 1939
5/20/2013 12.75 13.52 12.74 13.50 2773
5/17/2013 13.23 13.29 12.82 12.85 3619
5/16/2013 13.24 13.52 13.07 13.36 1957
5/15/2013 13.76 13.76 13.32 13.35 3319
5/14/2013 14.04 14.15 13.84 13.88 1645
5/13/2013 14.31 14.35 14.05 14.07 1747
5/10/2013 14.15 14.46 13.99 14.44 1493
5/9/2013 14.68 14.94 14.42 14.47 965
5/8/2013 14.60 14.83 14.50 14.78 914
5/7/2013 14.53 14.56 14.25 14.41 1289
5/6/2013 14.87 14.94 14.66 14.71 1029
5/3/2013 14.81 15.22 14.81 14.86 3084
5/2/2013 14.94 15.00 14.69 14.72 747
5/1/2013 14.67 14.91 14.45 14.81 1115
4/30/2013 14.76 15.06 14.52 15.02 2717
4/29/2013 14.96 15.07 14.83 14.87 1419
4/26/2013 15.16 15.25 14.54 14.67 1965
4/25/2013 14.93 15.49 14.85 15.20 4087
4/24/2013 14.08 14.69 14.08 14.64 1945
4/23/2013 13.90 13.95 13.68 13.85 1411
4/22/2013 14.08 14.21 13.82 14.06 1644
4/19/2013 14.08 14.36 13.64 13.93 1836
4/18/2013 13.47 13.87 13.36 13.73 2126
4/17/2013 14.07 14.07 13.30 13.34 6677
4/16/2013 14.75 14.94 14.15 14.18 3212
4/15/2013 15.16 15.16 14.06 14.08 6385
4/12/2013 16.81 16.81 16.15 16.27 4571
4/11/2013 17.18 17.28 17.02 17.07 1019
4/10/2013 17.55 17.67 17.21 17.29 3313
4/9/2013 17.13 17.80 17.11 17.66 3001
4/8/2013 17.14 17.36 16.98 17.04 835
4/5/2013 17.15 17.25 17.00 17.19 993
4/4/2013 16.52 17.14 16.40 17.04 1786
4/3/2013 17.22 17.30 16.34 16.59 5960
4/2/2013 17.75 17.75 17.22 17.23 1863
4/1/2013 18.15 18.15 17.75 17.82 1156
3/28/2013 18.20 18.25 17.96 18.15 581
3/27/2013 18.00 18.33 17.81 18.28 803
3/26/2013 18.11 18.13 17.96 18.11 840
3/25/2013 18.24 18.24 18.00 18.10 1826
3/22/2013 18.23 18.31 18.12 18.27 1740
3/21/2013 18.12 18.27 17.96 18.23 1111
3/20/2013 18.01 18.05 17.90 17.96 986
3/19/2013 18.10 18.18 17.93 18.01 596
3/18/2013 18.27 18.32 18.09 18.09 590
3/15/2013 18.03 18.20 18.00 18.11 776
3/14/2013 18.02 18.25 18.00 18.08 908
3/13/2013 18.69 18.70 18.14 18.20 592
3/12/2013 18.39 18.70 18.31 18.60 1822
3/11/2013 18.30 18.35 18.13 18.21 966
3/8/2013 17.96 18.35 17.83 18.24 897
3/7/2013 18.26 18.45 18.01 18.05 1069
3/6/2013 17.59 18.26 17.42 18.25 1670
3/5/2013 17.83 18.00 17.60 17.62 974
3/4/2013 18.13 18.21 17.55 17.62 2787
3/1/2013 18.46 18.46 18.18 18.22 1098
2/28/2013 18.68 18.81 18.43 18.49 745
2/27/2013 18.95 18.95 18.74 18.85 502
2/26/2013 19.00 19.17 18.63 18.94 1351
2/25/2013 18.76 18.99 18.76 18.86 1309
2/22/2013 18.75 18.75 18.47 18.70 1489
2/21/2013 18.45 18.77 18.35 18.62 2056
2/20/2013 19.00 19.00 18.35 18.35 2575
2/19/2013 19.61 19.61 19.19 19.28 2053
2/15/2013 20.16 20.16 19.64 19.74 3470
2/14/2013 20.61 20.80 20.38 20.41 1444
2/13/2013 20.80 20.96 20.60 20.63 635
2/12/2013 20.66 20.92 20.56 20.74 1253
2/11/2013 20.90 20.90 20.65 20.83 755
2/8/2013 21.15 21.26 21.06 21.11 507
2/7/2013 21.12 21.25 21.00 21.10 1169
2/6/2013 21.00 21.21 21.00 21.13 698
2/5/2013 21.15 21.20 20.88 21.03 519
2/4/2013 20.92 21.10 20.86 20.96 547
2/1/2013 20.89 21.23 20.89 21.08 1281
1/31/2013 20.87 20.89 20.66 20.68 1145
1/30/2013 21.14 21.22 20.88 20.89 1679
1/29/2013 20.56 20.93 20.55 20.89 1751
1/28/2013 20.78 20.78 20.33 20.44 2123
1/25/2013 20.97 21.10 20.71 20.78 2502
1/24/2013 21.50 21.59 21.08 21.11 6511
1/23/2013 21.98 22.06 21.64 21.70 2419
1/22/2013 22.04 22.14 21.74 22.07 1754
1/18/2013 22.29 22.29 21.97 22.05 980
1/17/2013 22.19 22.40 22.02 22.16 1603
1/16/2013 22.37 22.38 22.17 22.22 901
1/15/2013 22.30 22.48 22.12 22.42 1850
1/14/2013 22.67 22.84 22.25 22.30 1663
1/11/2013 22.46 22.46 22.24 22.41 710
1/10/2013 22.24 22.55 22.24 22.42 1602
1/9/2013 22.28 22.28 22.00 22.12 1723
1/8/2013 22.21 22.26 22.00 22.06 1478
1/7/2013 22.28 22.32 22.11 22.19 1378
1/4/2013 22.28 22.55 22.12 22.51 1898
1/3/2013 23.36 23.38 22.54 22.70 3236
1/2/2013 23.53 23.58 23.23 23.46 2987
12/31/2012 22.18 22.72 22.10 22.65 3256
12/28/2012 21.99 22.25 21.99 22.04 1656
Marketplace
Trading Center