$9.06 -0.05 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSEARCA

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
3/4/20159.449.449.079.11175,588
3/3/20159.539.599.369.38243,660
3/2/20159.779.779.489.55149,413
2/27/20159.629.799.629.72155,065
2/26/20159.749.759.559.56151,054
2/25/20159.609.659.439.60166,843
2/24/20159.419.539.309.45166,008
2/23/20159.409.489.279.38224,636
2/20/20159.689.819.449.44468,816
2/19/20159.989.989.659.66114,009
2/18/20159.7210.009.659.95150,941
2/17/20159.9310.009.769.81217,344
2/13/201510.1510.2810.1010.18333,159
2/12/20159.9610.089.9010.0186,879
2/11/20159.9810.009.789.8199,276
2/10/201510.0210.059.889.98100,306
2/9/201510.1310.2510.0510.1189,309
2/6/201510.1310.259.9610.05195,343
2/5/201510.2110.4510.1710.4594,046
2/4/201510.2310.3910.1110.3294,419
2/3/201510.1310.3010.0110.10244,024
2/2/201510.0810.4010.0610.33147,438
1/30/20159.9710.269.8710.21196,641
1/29/201510.0910.169.739.93351,874
1/28/201510.7010.7210.1610.28172,619
1/27/201510.6110.8610.5510.83151,963
1/26/201510.2010.5510.0510.54281,031
1/23/201510.7010.7010.2810.40277,284
1/22/201510.8610.9810.7110.74245,327
1/21/201511.1411.1910.6310.75457,821
1/20/201510.7410.9910.7310.97547,426
1/16/201510.3410.5510.2310.52326,649
1/15/201510.2010.3610.1410.15343,665
1/14/201510.2410.269.679.81472,111
1/13/201510.6610.6610.0110.14397,581
1/12/201510.1610.5310.1010.41312,716
1/9/20159.8710.129.8310.09141,029
1/8/20159.9910.159.659.77188,112
1/6/20159.7010.129.6110.07662,768
1/5/20159.469.589.229.56273,704
1/2/20159.139.419.019.38144,079
12/31/20149.109.349.049.26242,282
12/30/20148.979.298.969.15320,872
12/29/20149.029.028.798.83151,827
12/26/20149.129.178.999.02114,095
12/24/20148.528.938.528.9189,648
12/23/20148.648.968.518.52245,550
12/22/20149.089.088.578.67343,347
12/19/20149.159.249.069.1091,102
12/18/20148.929.208.739.17497,624
12/17/20148.338.728.268.65584,078
12/16/20148.618.638.228.25384,681
12/15/20148.889.058.348.39670,749
12/12/20149.109.198.938.98496,367
12/11/20149.199.459.089.12203,624
12/10/20149.569.699.239.29161,008
12/9/20149.349.649.339.47388,264
12/8/20149.229.278.809.14515,669
12/5/20149.149.349.049.19194,145
12/4/20149.619.619.269.28197,760
12/3/20149.409.649.359.55142,716
12/2/20149.529.699.169.23502,875
12/1/20149.449.789.319.78259,013
11/28/20149.629.639.119.14402,680
11/26/201410.3010.3010.0310.07146,029
11/25/20149.9810.349.9210.34486,751
11/24/20149.9710.089.859.97199,501
11/21/201410.1710.309.9410.05524,228
11/20/20149.8110.009.719.88190,167
11/19/201410.1510.169.649.69201,794
11/18/20149.8610.189.8310.181,331,880
11/17/20149.349.709.309.64219,239
11/14/20148.759.478.699.42374,276
11/13/20149.169.238.868.88217,943
11/12/20149.179.408.939.06237,605
11/11/20148.799.338.799.18315,440
11/10/20149.139.138.618.69283,398
11/7/20148.619.198.619.18360,447
11/6/20148.328.718.268.51296,550
11/5/20148.398.618.218.23487,179
11/4/20148.958.958.658.68428,994
11/3/20148.779.068.679.01340,588
10/31/20148.668.838.508.681,961,210
10/30/20149.639.639.059.05594,725
10/29/201410.0310.139.639.67455,780
10/28/20149.9310.149.8810.11134,141
10/27/201410.0410.049.759.78149,397
10/24/201410.1910.2010.0110.1379,634
10/23/201410.0210.209.8610.07398,112
10/22/201410.4910.4910.0710.09253,445
10/21/201410.6610.7610.5410.60331,494
10/20/201410.5010.6110.4210.5892,926
10/17/201410.6410.7410.3710.37124,678
10/16/201410.6010.8310.4110.65240,277
10/15/201410.5110.7610.4210.63384,579
10/14/201410.4310.6510.4110.46211,011
10/13/201410.2810.5810.2210.31236,781
10/10/201410.1910.539.9610.14533,074
10/9/201410.6910.6910.0910.30282,562
10/8/201410.0410.709.7210.64670,004
  • Showing 1-100 of 1,223 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center