$36.68 +1.57 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSE ARCA

Apr. 29, 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
4/29/201636.0036.8535.9836.68372,945
4/28/201634.4835.6034.1335.11192,684
4/27/201634.1434.4133.4534.02162,336
4/26/201632.6333.6932.3733.6884,779
4/25/201633.0033.0432.3432.49192,325
4/22/201633.2333.9532.3032.79166,162
4/21/201634.2334.2732.9533.44299,823
4/20/201633.7834.5032.9733.06251,372
4/19/201631.8233.6031.8233.45566,856
4/18/201630.6530.7030.0130.62101,944
4/15/201629.6330.5429.3230.41176,666
4/14/201630.2330.2929.0729.51116,266
4/13/201630.3030.9830.1630.35145,800
4/12/201629.9930.5629.6530.46377,929
4/11/201628.8429.8028.5029.65383,278
4/8/201627.1728.0627.1728.00127,054
4/7/201627.0327.2126.9127.0875,051
4/6/201626.1526.6826.1326.5935,984
4/5/201626.2826.4425.6826.3683,190
4/4/201626.5026.5025.8025.8439,312
4/1/201626.0526.5225.4626.5277,254
3/31/201627.3827.5026.4626.5167,936
3/30/201627.2327.5026.6927.0060,961
3/29/201626.3127.3425.9827.2671,782
3/28/201626.7326.7325.8326.2043,228
3/24/201626.3926.5825.8726.2773,418
3/23/201626.9126.9525.9726.15226,702
3/22/201628.0628.1427.4127.6787,217
3/21/201627.4628.0227.4027.8391,860
3/18/201627.2027.9627.2027.5479,652
3/17/201627.4928.3827.0327.33282,391
3/16/201624.8526.7724.6126.6599,649
3/15/201625.3025.4324.5325.12106,551
3/14/201626.0926.3625.3125.34119,781
3/11/201625.9826.4425.6925.8299,003
3/10/201625.0326.0525.0326.0076,098
3/9/201624.3225.1923.9325.0395,833
3/8/201626.3426.3524.7724.77172,752
3/7/201625.1226.0325.1225.88151,325
3/4/201624.7726.1624.4624.76408,387
3/3/201623.0824.4023.0824.27138,725
3/2/201622.4023.1422.0023.0288,568
3/1/201623.3223.3622.3022.3790,800
2/29/201622.9623.4822.9623.2864,869
2/26/201623.2223.3622.7222.80115,127
2/25/201622.9723.3522.7923.25130,220
2/24/201623.2523.5722.7823.02105,357
2/23/201622.7223.1222.6422.7755,771
2/22/201622.1122.9522.0322.7367,512
2/19/201622.8323.3622.6522.8097,556
2/18/201621.5523.0821.5522.95106,791
2/17/201621.4222.0521.2521.7757,578
2/16/201621.5021.7320.9121.14136,221
2/12/201621.1322.2021.0022.14136,500
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center