Gbl X Slv Mnrs Shs Global X Silver Miners ETF $13.71

down -0.27


24/7/2014 11:16 AM  |  NYSEARCA : SIL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
7/23/201414.2214.2813.9713.98246,550
7/22/201414.4014.4314.1414.16178,013
7/21/201414.4014.4614.1514.35224,461
7/18/201414.1514.2614.0014.24150,011
7/17/201413.9914.3913.8514.27409,079
7/16/201413.8014.0213.7713.87123,495
7/15/201414.3014.4713.7513.77447,503
7/14/201414.2314.5414.0314.26277,765
7/11/201414.3914.7514.3114.70188,392
7/10/201414.9314.9714.3614.39498,590
7/9/201414.4114.7214.3914.66429,989
7/8/201414.2914.3814.0114.29270,859
7/7/201414.1814.2914.0014.16141,737
7/3/201414.0514.3913.8314.39108,993
7/2/201414.0914.3514.0914.22220,309
7/1/201414.2214.3514.0814.14361,048
6/30/201413.9114.2313.6214.18381,746
6/27/201414.0114.0713.7614.02320,987
6/26/201413.8914.1013.6614.06158,304
6/25/201413.7613.9713.7013.91171,344
6/24/201414.2514.3413.7213.75384,647
6/20/201414.0014.0513.7013.79327,861
6/19/201413.3914.0913.2814.09457,307
6/18/201412.7813.1912.4913.19185,787
6/17/201412.6612.8312.4512.83307,044
6/16/201412.8512.9812.6512.76223,494
6/13/201412.5612.7612.5012.75156,599
6/12/201412.3312.6612.2912.64251,370
6/11/201411.9712.2711.9712.18185,149
6/10/201411.8312.0011.7912.00143,603
6/9/201411.7512.0011.5111.7282,683
6/6/201411.6811.7711.5111.76162,997
6/5/201411.4711.7111.4511.65198,715
6/4/201411.4711.5811.3211.3682,470
6/3/201411.3011.4211.1611.41113,574
6/2/201411.3711.5311.2311.27126,913
5/30/201411.3911.4911.2011.39127,768
5/29/201411.2911.5311.2811.4475,956
5/28/201411.4811.4911.2211.31336,502
5/27/201411.8011.8411.4311.52513,299
5/23/201412.0312.0311.9111.9449,312
5/22/201412.1012.1211.9911.9940,202
5/21/201412.0812.0811.8811.9970,252
5/20/201412.0212.1411.8812.02204,324
5/19/201412.1012.3012.0612.1061,271
5/16/201412.0112.0511.9512.0574,321
5/15/201412.2212.3012.0312.1680,726
5/13/201412.4412.4412.1312.1776,177
5/12/201412.1612.4012.0012.21129,723
5/8/201412.1612.2812.1112.1256,034
5/7/201412.4012.4312.1012.20136,663
5/6/201412.5112.5812.4112.44197,714
5/5/201412.7712.9912.4312.48536,619
5/2/201412.2612.6612.2512.54317,948
5/1/201412.4212.4212.1912.19480,447
4/30/201412.5912.5912.3812.52212,617
4/29/201412.4012.6512.4012.6595,398
4/28/201412.5112.5712.3412.34201,712
4/25/201412.6512.6912.4212.54213,370
4/24/201412.5112.7412.4212.49152,673
4/23/201412.5012.7112.3812.67136,181
4/22/201412.2012.5012.1612.50212,637
4/21/201412.3212.3912.0712.25235,474
4/17/201412.5112.5612.3012.33173,650
4/16/201412.7012.7012.4812.5373,127
4/15/201412.5512.7312.4312.70354,284
4/14/201412.9513.1912.8913.0173,582
4/11/201413.0013.0612.7212.81155,808
4/10/201413.3313.3512.9513.0090,402
4/9/201412.9213.3512.8713.15181,165
4/8/201413.0913.1512.9513.0894,135
4/7/201412.9013.1212.8012.8793,857
4/4/201413.0613.1612.8712.89146,060
4/3/201412.8413.0012.7112.83142,172
4/2/201413.0213.1212.9713.02158,357
4/1/201412.8712.9312.6912.78126,069
3/31/201412.9512.9812.6812.79261,442
3/28/201412.6812.9712.6512.92132,001
3/27/201412.4812.7312.3912.67175,323
3/26/201412.9613.1012.4812.54277,865
3/25/201412.8913.1112.8812.96111,437
3/24/201413.4113.4512.8012.83727,296
3/21/201413.7313.8313.4713.57233,625
3/20/201413.2713.7113.2513.53379,197
3/19/201413.7813.8913.4113.41499,018
3/18/201413.8514.2113.7314.00241,475
3/17/201414.5014.5914.0614.14588,715
3/14/201414.2414.8614.2314.53502,324
3/13/201414.0514.3013.9514.23289,572
3/12/201413.8314.0513.7414.00364,489
3/11/201413.9213.9813.5413.60316,168
3/10/201414.0814.0813.6413.80304,733
3/7/201414.2014.2213.9114.00394,642
3/6/201414.2014.4614.1414.42454,230
3/5/201414.0114.1813.8514.09429,330
3/4/201413.8814.0713.7113.93178,880
3/3/201414.3214.4613.9714.05274,797
2/28/201414.0514.1013.8613.97181,850
2/27/201414.1314.2913.9314.00149,915
2/26/201414.2214.2813.9014.01542,212
Trading Center