$34.46 -1.28 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
12/9/201635.7636.0134.3834.46214,446
12/8/201635.9836.3335.4335.7468,848
12/7/201636.2936.8035.7336.13114,992
12/6/201635.8936.5735.5235.61182,934
12/5/201635.5436.3134.7435.98212,363
12/2/201634.6736.0934.6435.99129,785
12/1/201634.3335.2833.7534.45153,039
11/30/201634.8335.0034.3334.67134,246
11/29/201634.3835.4134.2535.1479,461
11/28/201634.3735.2534.2035.21140,100
11/25/201634.0134.4033.9434.1689,330
11/23/201634.4834.5033.4833.95311,623
11/21/201635.0535.8835.0535.70197,181
11/18/201634.8635.1934.0234.58257,174
11/17/201636.0036.8034.7835.19123,504
11/16/201636.2336.6535.5035.99111,156
11/15/201635.3636.6035.2636.55186,380
11/14/201634.2235.7333.7635.22312,862
11/11/201638.5538.5534.9035.06533,086
11/10/201641.8241.9838.3338.58425,631
11/9/201643.1743.5841.7442.42273,163
11/8/201640.5641.4940.0640.7599,207
11/7/201640.2140.7239.5740.55249,740
11/4/201641.9741.9740.7941.19135,443
11/3/201641.2542.1641.2541.86106,089
11/2/201642.8143.4341.3741.62250,803
11/1/201641.7142.5041.5141.93211,756
10/31/201639.7940.6639.5640.66180,332
10/28/201639.8440.5039.2739.85516,099
10/27/201640.8240.8239.7239.8692,206
10/26/201641.1641.5240.1540.43518,827
10/25/201641.0041.8740.7441.51177,263
10/24/201642.0642.2640.2840.66142,548
10/21/201641.4441.7441.1841.4997,427
10/20/201642.1342.1341.0141.74158,390
10/19/201641.7342.3041.2542.02149,392
10/18/201640.3141.1839.9541.11193,559
10/17/201638.8039.5938.8039.59146,237
10/14/201639.1439.7138.5438.55103,881
10/13/201639.1440.4838.9139.76241,801
10/12/201638.5339.3838.2239.14215,057
10/11/201639.2639.2638.2338.32131,236
10/10/201639.6039.8639.3339.56104,275
10/7/201639.8640.1838.2439.21198,809
10/6/201638.4439.2138.0138.57243,186
10/5/201640.2340.6038.8239.69377,383
10/4/201642.8342.8339.6339.76775,347
10/3/201644.5145.0543.5644.00146,507
9/30/201646.5546.5544.4544.48110,130
9/29/201645.4545.6344.8245.3541,888
9/28/201644.4445.9343.7545.48203,995
9/27/201644.7245.0043.7444.40170,203
9/26/201645.6846.3945.0945.2087,224
9/23/201646.8047.2045.4845.69116,365
9/22/201648.2049.0746.8447.32206,515
9/21/201645.5147.6044.9647.55397,962
9/20/201644.4944.6443.9644.52126,246
9/19/201644.9344.9544.0244.38129,912
9/16/201643.8044.5243.2743.66145,648
9/15/201644.3645.1843.4944.6284,743
9/14/201644.7445.6044.1844.4299,788
9/13/201645.9846.0343.6044.14277,885
9/12/201644.1046.8043.5046.57221,775
9/9/201647.7547.7544.9145.24262,159
9/8/201649.1549.4248.2448.39238,567
9/7/201649.1849.4047.9449.22169,568
9/6/201648.0049.1647.2049.00537,945
9/2/201646.3546.8045.1746.54324,122
9/1/201642.9044.5942.4844.46200,590
8/31/201643.8043.9142.8243.12390,947
8/30/201646.0246.4843.8444.22324,512
8/29/201645.5846.9345.5846.63245,051
8/26/201647.0947.9545.5146.08294,284
8/25/201645.1746.7944.4146.06265,290
8/24/201648.9549.2445.2145.46785,270
8/23/201650.4850.7049.3249.42249,365
8/22/201650.0050.5249.7050.20427,223
8/19/201652.4252.4651.5151.61141,360
8/18/201652.8253.4152.5053.26174,492
8/17/201653.2053.2151.4252.38303,109
8/16/201653.3853.9353.2853.59518,545
8/15/201653.6153.9553.1053.38404,633
8/12/201653.7754.3452.7753.05180,058
8/11/201652.9754.1852.8853.28162,253
8/10/201653.5353.9052.6152.99270,477
8/9/201651.7152.5051.6952.18159,771
8/8/201650.4452.0750.4251.59194,612
8/5/201650.7751.0049.8550.54215,868
8/4/201651.7652.2751.7551.99145,912
8/3/201652.0052.2750.8751.78190,125
8/2/201652.3853.1452.0452.31277,072
8/1/201651.6151.7450.5251.66349,867
7/29/201650.0051.2549.7550.87195,910
7/28/201649.6750.0048.6949.56213,013
7/27/201647.9549.3747.0149.02309,016
7/26/201646.5647.5346.0147.20179,368
7/25/201646.8646.8644.9345.68328,181
7/22/201646.8647.5746.7447.3486,229
7/21/201645.9747.6445.9747.50351,762
7/20/201647.8047.8045.8845.94660,904
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center