$21.72 +0.25 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSEARCA

Feb. 12, 2016 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
2/11/201621.3921.7620.9321.47186,275
2/10/201620.2020.2119.3620.1083,522
2/9/201620.9021.0820.2120.26107,806
2/8/201620.4421.2520.4420.75212,019
2/5/201619.4520.2019.0020.19115,141
2/4/201619.4820.2219.3919.74178,847
2/3/201618.3519.1318.3519.09114,252
2/2/201618.2918.4017.8518.0853,519
2/1/201618.1118.5818.1118.4851,392
1/29/201617.2418.0117.2418.0129,853
1/28/201617.1717.5217.1017.2338,764
1/27/201617.0117.5316.9017.3246,899
1/26/201616.4117.1116.4117.0475,624
1/25/201616.2816.4816.0816.1131,838
1/22/201615.6116.3915.5916.0159,686
1/21/201615.4315.6815.1515.6250,493
1/20/201615.4615.5714.9415.4564,372
1/19/201616.4016.4015.2915.41107,818
1/15/201616.9917.0116.2916.3084,450
1/14/201617.0717.1616.6016.8245,451
1/13/201617.0717.6117.0717.2151,083
1/12/201617.8417.8416.9317.13182,981
1/11/201618.8018.8017.7917.9857,086
1/8/201618.8219.0118.4618.70114,238
1/7/201618.8919.3018.7019.0579,175
1/6/201618.8018.9518.6418.8435,593
1/5/201618.9118.9318.5618.6726,972
1/4/201618.9019.1518.5818.8352,205
12/31/201518.3918.5518.3118.5150,362
12/30/201518.4718.6218.3318.4243,179
12/29/201518.7618.9718.6518.7378,255
12/28/201519.0519.1018.7418.77105,435
12/24/201519.0819.4919.0819.4350,095
12/23/201518.7519.1018.7219.05111,531
12/22/201518.3418.7718.3418.6474,580
12/21/201518.5318.7218.3418.45103,888
12/18/201518.0818.4518.0318.1582,904
12/17/201518.4418.4717.8617.9177,335
12/16/201518.5719.0518.3918.9839,578
12/15/201518.4818.4918.2118.3036,389
12/14/201518.9818.9918.2318.23145,550
12/11/201518.8519.1518.7218.9962,865
12/10/201518.9919.2918.7719.0157,030
12/9/201519.0019.4918.8918.9958,219
12/8/201519.1419.1818.7518.8591,367
12/7/201520.1020.1019.1619.3269,286
12/4/201519.7620.3819.7420.30120,139
12/3/201519.6719.7419.3519.59433,182
12/2/201519.4919.7519.2919.4948,778
12/1/201519.5119.9419.4019.8460,532
11/30/201519.2719.6319.0719.3665,972
11/27/201519.4519.4619.0919.2934,471
11/25/201519.1919.6719.1819.3854,119
11/24/201519.0219.5518.9619.4487,045
11/23/201518.7419.1118.7418.8476,634
11/20/201519.6219.6718.8318.9051,745
11/19/201519.2719.6519.1119.52122,871
11/18/201518.3919.1418.3619.1396,407
11/17/20156.416.416.116.13408,564
11/16/20156.366.486.346.4284,043
11/13/20156.266.406.246.37214,558
11/12/20156.306.406.236.26208,391
11/11/20156.366.386.306.35152,248
11/10/20156.406.446.336.35191,383
11/9/20156.376.486.316.46115,591
11/6/20156.506.546.356.40294,887
11/5/20156.886.886.626.67175,843
11/4/20157.007.136.836.88108,107
11/3/20156.857.026.826.98226,977
10/30/20157.017.106.926.92217,624
10/29/20157.307.366.987.03229,916
10/28/20157.537.797.307.37258,854
10/26/20157.627.627.457.46222,634
10/23/20157.447.647.367.56174,763
10/22/20157.407.557.377.4173,116
10/21/20157.527.597.287.30160,043
10/20/20157.427.647.387.58229,247
10/19/20157.587.717.307.33363,021
10/16/20157.947.967.757.77107,401
10/15/20157.848.007.737.95235,379
10/14/20157.617.937.597.90285,998
10/13/20157.417.567.257.48139,127
10/12/20157.717.737.407.42274,602
10/9/20157.507.627.457.60164,846
10/8/20157.317.557.267.28357,384
10/7/20157.447.477.297.41155,162
10/6/20157.277.477.247.40452,815
10/5/20156.907.156.907.12223,331
10/2/20156.526.876.456.84262,245
10/1/20156.516.646.326.37102,292
9/30/20156.276.476.256.46162,707
9/29/20156.326.456.306.31104,940
9/28/20156.496.496.276.29150,177
9/25/20156.686.746.596.6395,515
9/24/20156.476.756.426.75230,362
9/23/20156.506.576.316.31328,701
9/22/20156.606.626.436.47239,933
9/21/20156.916.916.696.69445,306
9/18/20157.067.066.826.91213,427
9/17/20156.676.926.596.88201,048
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center