$6.88 +0.29 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
8/28/20156.526.896.466.88247,372
8/27/20156.246.616.246.59264,549
8/26/20156.386.436.186.24461,755
8/25/20156.806.906.476.47265,669
8/24/20157.107.106.616.70492,162
8/21/20157.507.537.187.19279,231
8/20/20157.487.617.447.51254,242
8/19/20157.187.407.187.33190,113
8/18/20157.247.257.067.12169,734
8/17/20157.247.417.247.35131,581
8/14/20157.297.367.117.21372,292
8/13/20157.417.427.177.21442,821
8/12/20157.137.557.127.55373,979
8/11/20157.007.046.837.04207,767
8/10/20156.526.946.466.92280,643
8/7/20156.466.696.456.46420,175
8/6/20156.356.536.326.46157,808
8/5/20156.536.616.326.36206,890
8/4/20156.536.626.466.51257,889
8/3/20156.686.686.456.46121,206
7/31/20156.716.746.646.70178,947
7/30/20156.666.726.546.60262,622
7/29/20156.686.796.606.73193,495
7/28/20156.586.706.586.65165,197
7/27/20156.676.906.526.55387,070
7/24/20156.486.746.346.70759,555
7/23/20156.896.946.536.55362,713
7/22/20156.856.936.706.87343,517
7/21/20156.857.086.856.91591,591
7/20/20157.217.266.766.78737,066
7/17/20157.717.747.387.40378,411
7/16/20157.797.827.737.76119,028
7/15/20157.917.917.757.79235,322
7/14/20158.068.087.967.9770,061
7/13/20157.818.047.798.01147,240
7/10/20157.978.037.857.90102,777
7/9/20158.068.097.907.90122,564
7/8/20158.128.147.897.90144,603
7/7/20158.368.367.958.06811,270
7/6/20158.418.638.378.55124,776
7/2/20158.318.468.318.4678,740
7/1/20158.528.528.238.25243,018
6/30/20158.628.688.538.55205,276
6/29/20158.888.888.638.63124,209
6/26/20158.878.888.798.8188,060
6/25/20158.918.978.868.92117,675
6/24/20158.959.058.928.94158,470
6/23/20159.029.048.928.95172,420
6/22/20159.109.159.039.03217,821
6/19/20159.329.329.089.15126,310
6/18/20159.289.439.269.30165,843
6/17/20158.959.158.909.12173,075
6/16/20159.049.048.908.9895,061
6/15/20158.939.128.899.08147,353
6/12/20158.948.988.888.8942,121
6/11/20158.969.008.868.9564,782
6/10/20158.959.078.918.98180,487
6/9/20158.898.958.788.7985,221
6/8/20158.818.868.668.82138,134
6/5/20158.778.898.718.84862,668
6/4/20158.908.968.858.88112,901
6/3/20159.039.158.949.01240,799
6/2/20159.039.189.019.12106,152
6/1/20159.089.178.999.0086,606
5/29/20158.949.088.929.0098,833
5/28/20158.828.998.758.99268,274
5/27/20158.878.948.778.86127,581
5/26/20159.169.168.858.86527,417
5/22/20159.389.409.249.29112,692
5/21/20159.329.419.309.3876,111
5/20/20159.379.489.349.34195,570
5/19/20159.539.589.309.34344,848
5/18/20159.729.819.709.73382,218
5/15/20159.609.769.509.65221,895
5/14/20159.739.869.599.66287,807
5/13/20159.429.699.429.61594,586
5/12/20159.179.249.089.22765,743
5/11/20159.029.148.979.08140,856
5/8/20159.009.068.879.02181,543
5/7/20158.838.948.688.93115,099
5/6/20159.039.068.828.91221,814
5/5/20159.129.198.908.97264,214
5/4/20159.039.128.979.00127,175
5/1/20158.788.948.758.8894,530
4/30/20158.968.978.818.88137,677
4/29/20159.129.309.069.16159,085
4/28/20158.929.158.929.15250,229
4/27/20158.688.998.688.85223,236
4/24/20158.738.818.618.61127,226
4/23/20158.508.828.508.78190,483
4/22/20158.738.748.488.50456,777
4/21/20158.768.818.718.7367,282
4/20/20158.658.768.608.76132,590
4/17/20158.848.898.688.72176,546
4/16/20159.009.008.768.8280,547
4/15/20158.688.948.628.92221,238
4/14/20158.608.728.598.6144,988
4/13/20158.688.728.598.6062,296
4/10/20158.688.768.638.7069,763
4/9/20158.578.638.528.55109,557
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!