Global X Silver Miners ETF $12.33

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : SIL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIL historical data

Date Open High Low Close Volume
4/17/201412.5112.5612.3012.33173,650
4/16/201412.7012.7012.4812.5373,127
4/15/201412.5512.7312.4312.70354,284
4/14/201412.9513.1912.8913.0173,582
4/11/201413.0013.0612.7212.81155,808
4/10/201413.3313.3512.9513.0090,402
4/9/201412.9213.3512.8713.15181,165
4/8/201413.0913.1512.9513.0894,135
4/7/201412.9013.1212.8012.8793,857
4/4/201413.0613.1612.8712.89146,060
4/3/201412.8413.0012.7112.83142,172
4/2/201413.0213.1212.9713.02158,357
4/1/201412.8712.9312.6912.78126,069
3/31/201412.9512.9812.6812.79261,442
3/28/201412.6812.9712.6512.92132,001
3/27/201412.4812.7312.3912.67175,323
3/26/201412.9613.1012.4812.54277,865
3/25/201412.8913.1112.8812.96111,437
3/24/201413.4113.4512.8012.83727,296
3/21/201413.7313.8313.4713.57233,625
3/20/201413.2713.7113.2513.53379,197
3/19/201413.7813.8913.4113.41499,018
3/18/201413.8514.2113.7314.00241,475
3/17/201414.5014.5914.0614.14588,715
3/14/201414.2414.8614.2314.53502,324
3/13/201414.0514.3013.9514.23289,572
3/12/201413.8314.0513.7414.00364,489
3/11/201413.9213.9813.5413.60316,168
3/10/201414.0814.0813.6413.80304,733
3/7/201414.2014.2213.9114.00394,642
3/6/201414.2014.4614.1414.42454,230
3/5/201414.0114.1813.8514.09429,330
3/4/201413.8814.0713.7113.93178,880
3/3/201414.3214.4613.9714.05274,797
2/28/201414.0414.1013.8613.97181,850
2/27/201414.1314.2913.9314.00149,915
2/26/201414.2214.2813.9014.01542,212
2/25/201414.7414.8314.2814.39267,215
2/24/201415.2615.2814.6614.69320,929
2/21/201414.7614.8514.5214.72251,409
2/20/201414.2714.7514.1214.69288,775
2/19/201414.5214.7914.1114.20567,474
2/18/201414.8314.8314.4914.69701,016
2/14/201414.6514.6814.3514.53943,202
2/13/201413.3914.1513.2714.07458,531
2/12/201413.9514.0013.4213.47712,614
2/11/201413.4313.8813.3513.83772,287
2/10/201413.0913.3312.9013.24757,465
2/7/201412.2112.7112.2112.71216,665
2/6/201412.3512.3912.1512.21121,637
2/5/201412.2912.3612.1512.20242,846
2/4/201411.9012.1511.8012.10141,235
2/3/201412.0912.3311.9311.99239,092
1/31/201412.2312.2311.9112.04200,783
1/30/201412.0912.1411.8912.13211,091
1/29/201412.2612.4512.0612.39220,429
1/28/201411.9512.1011.8512.02148,180
1/27/201412.3212.3511.8911.94328,605
1/24/201412.8612.9212.2212.38303,032
1/23/201412.5112.8612.5012.54217,851
1/22/201412.6712.6712.2912.29243,310
1/21/201412.2512.6912.2312.69351,141
1/17/201412.1012.3312.0012.29324,749
1/16/201411.8612.0011.8211.95219,798
1/15/201411.5111.7511.5011.75133,959
1/14/201411.7712.0211.6211.64343,700
1/13/201411.5411.8411.4511.80305,349
1/10/201411.1811.5211.1511.47100,813
1/9/201411.2711.2711.0511.08130,359
1/8/201411.4011.4611.2511.3573,286
1/7/201411.4211.5511.3511.51114,599
1/6/201411.6311.7011.5111.53172,799
1/3/201411.7911.8011.5311.61193,102
1/2/201411.4611.6511.3511.62292,475
12/31/201310.9811.2410.8511.20255,026
12/30/201311.0711.1711.0211.07256,856
12/27/201311.0511.1510.9011.14200,460
12/26/201311.0211.0810.8810.90131,723
12/24/201310.5810.8710.5710.82140,054
12/23/201310.4910.6910.4810.57141,739
12/20/201310.5710.7110.5210.60158,210
12/19/201310.6510.6510.4610.57215,508
12/18/201311.0411.1010.7310.74144,705
12/17/201310.8311.0110.7810.87112,954
12/16/201310.9011.1010.9010.96125,889
12/13/201310.8911.0710.8610.87106,139
12/12/201310.7510.9210.6610.88185,909
12/11/201311.4411.4911.0411.05117,521
12/10/201311.3311.4711.3011.40281,855
12/9/201310.8011.0110.8010.96142,404
12/6/201310.9010.9910.8010.8297,723
12/5/201310.7210.9610.7010.80270,022
12/4/201310.9511.1110.7411.03141,772
12/3/201310.8410.9010.7510.77136,301
12/2/201311.3611.4110.9010.90266,430
11/29/201311.4111.7111.4111.65110,574
11/27/201311.3311.5911.1711.27135,766
11/26/201311.3711.4111.0911.1293,599
11/25/201311.3311.5011.1211.38208,911
11/22/201311.5511.6011.3411.50317,421
Trading Center