$9.10 -0.07 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
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
10/7/201410.2710.279.949.96194,026
10/6/201410.0710.2810.0010.23231,298
10/3/201410.3610.369.999.99331,784
10/2/201410.6510.6510.3710.53367,707
10/1/201410.6610.7810.5910.60141,787
9/30/201410.7710.8810.5710.64212,258
9/29/201410.9411.1310.8310.84125,241
9/26/201411.0711.0710.9010.93384,549
9/25/201410.9611.1310.8211.10145,724
9/24/201411.1111.2711.0511.10184,972
9/23/201411.1411.2811.0111.22161,477
9/22/201411.2911.2910.9110.99440,610
9/19/201411.8511.9011.4011.40283,363
9/18/201411.8811.9211.6711.83447,057
9/17/201412.2212.2811.9411.98186,366
9/16/201412.1812.3612.0012.24139,761
9/15/201412.1312.1912.0412.11147,893
9/12/201412.2712.3412.0512.12423,427
9/11/201412.1912.3912.0212.34526,906
9/10/201412.2712.4412.2312.25121,612
9/9/201412.3112.4812.1612.48358,795
9/8/201412.7012.7012.2512.27197,044
9/5/201412.6912.8212.6012.75138,516
9/4/201413.3413.4112.6612.67430,077
9/3/201413.3613.4013.2613.3076,320
9/2/201413.4613.5213.3113.33174,375
8/29/201413.5913.7913.5513.76159,945
8/28/201413.7713.7713.5713.66206,609
8/27/201413.5013.6513.4613.60104,737
8/26/201413.4713.5413.3513.51133,731
8/25/201413.4513.5013.2813.31167,838
8/22/201413.5213.5713.3713.44332,301
8/21/201413.6413.7513.5013.57262,097
8/20/201413.8813.9713.8013.80129,976
8/19/201414.0314.0313.7813.86116,109
8/18/201413.9814.0913.9114.0972,004
8/15/201413.8114.0613.8014.06165,498
8/14/201414.4514.4814.0714.14174,382
8/13/201414.5814.5814.3214.41143,288
8/12/201414.5814.7214.4614.52288,753
8/11/201414.1814.5013.9914.48182,782
8/8/201414.1214.4314.1014.18207,622
8/7/201414.2114.3314.0114.22134,307
8/6/201413.9514.3213.9114.19385,852
8/5/201413.7213.7713.5213.70135,314
8/4/201413.9314.1313.5413.76131,859
8/1/201414.1314.1713.8114.00168,780
7/31/201414.1914.1913.8513.97234,823
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center