$9.29 -0.09 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSEARCA

May. 22, 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
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
4/8/20158.878.908.588.62152,473
4/7/20158.958.978.788.80113,184
4/6/20158.849.038.758.96125,740
4/2/20158.698.768.518.60227,749
4/1/20158.498.788.488.76182,414
3/31/20158.578.578.338.41138,460
3/30/20158.608.648.458.52130,639
3/27/20158.788.828.628.7694,552
3/26/20159.149.208.738.82175,171
3/25/20159.229.268.999.01114,570
3/24/20159.159.189.089.17187,828
3/23/20158.939.178.939.14196,729
3/20/20158.709.018.708.90290,929
3/19/20158.488.688.418.64114,908
3/18/20158.088.548.028.51157,268
3/17/20158.148.288.078.0993,711
3/16/20158.218.338.108.28368,842
3/13/20158.248.278.028.21115,363
3/11/20157.918.247.748.22493,489
3/10/20158.218.307.837.93374,580
3/9/20158.658.668.248.25299,100
3/6/20158.958.958.538.61397,970
3/5/20159.169.239.069.0693,573
3/4/20159.449.449.079.11175,588
3/3/20159.539.599.369.38243,660
3/2/20159.779.779.489.55149,413
2/27/20159.629.799.629.72155,065
2/26/20159.749.759.559.56151,054
2/25/20159.609.659.439.60166,843
2/24/20159.419.539.309.45166,008
2/23/20159.409.489.279.38224,636
2/20/20159.689.819.449.44468,816
2/19/20159.989.989.659.66114,009
2/18/20159.7210.009.659.95150,941
2/17/20159.9310.009.769.81217,344
2/13/201510.1510.2810.1010.18333,159
2/12/20159.9610.089.9010.0186,879
2/11/20159.9810.009.789.8199,276
2/10/201510.0210.059.889.98100,306
2/9/201510.1310.2510.0510.1189,309
2/6/201510.1310.259.9610.05195,343
2/5/201510.2110.4510.1710.4594,046
2/4/201510.2310.3910.1110.3294,419
2/3/201510.1310.3010.0110.10244,024
2/2/201510.0810.4010.0610.33147,438
1/30/20159.9710.269.8710.21196,641
1/29/201510.0910.169.739.93351,874
1/28/201510.7010.7210.1610.28172,619
1/27/201510.6110.8610.5510.83151,963
1/26/201510.2010.5510.0510.54281,031
1/23/201510.7010.7010.2810.40277,284
1/22/201510.8610.9810.7110.74245,327
1/21/201511.1411.1910.6310.75457,821
1/20/201510.7410.9910.7310.97547,426
1/16/201510.3410.5510.2310.52326,649
1/15/201510.2010.3610.1410.15343,665
1/14/201510.2410.269.679.81472,111
1/13/201510.6610.6610.0110.14397,581
1/12/201510.1610.5310.1010.41312,716
1/9/20159.8710.129.8310.09141,029
1/8/20159.9910.159.659.77188,112
1/6/20159.7010.129.6110.07662,768
1/5/20159.469.589.229.56273,704
1/2/20159.139.419.019.38144,079
12/31/20149.109.349.049.26242,282
12/30/20148.979.298.969.15320,872
12/29/20149.029.028.798.83151,827
12/26/20149.129.178.999.02114,095
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center