Gbl X Slv Mnrs Shs Global X Silver Miners ETF $11.56

down -0.27


19/9/2014 12:59 PM  |  NYSEARCA : SIL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
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
7/30/201414.2214.2913.9614.24318,366
7/29/201414.4014.4414.2514.2894,771
7/28/201414.0814.3714.0514.33160,906
7/25/201413.7014.1813.7014.13124,135
7/24/201413.9013.9813.6313.68325,984
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
Trading Center