$46.06 +0.60 (%) Gbl X Slv Mnrs Shs Global X Silver Miners ETF - NYSE ARCA

Aug. 25, 2016 | 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
8/25/201645.1746.7944.4146.06265,290
8/24/201648.9549.2445.2145.46785,270
8/23/201650.4850.7049.3249.42249,365
8/22/201650.0050.5249.7050.20427,223
8/19/201652.4252.4651.5151.61141,360
8/18/201652.8253.4152.5053.26174,492
8/17/201653.2053.2151.4252.38303,109
8/16/201653.3853.9353.2853.59518,545
8/15/201653.6153.9553.1053.38404,633
8/12/201653.7754.3452.7753.05180,058
8/11/201652.9754.1852.8853.28162,253
8/10/201653.5353.9052.6152.99270,477
8/9/201651.7152.5051.6952.18159,771
8/8/201650.4452.0750.4251.59194,612
8/5/201650.7751.0049.8550.54215,868
8/4/201651.7652.2751.7551.99145,912
8/3/201652.0052.2750.8751.78190,125
8/2/201652.3853.1452.0452.31277,072
8/1/201651.6151.7450.5251.66349,867
7/29/201650.0051.2549.7550.87195,910
7/28/201649.6750.0048.6949.56213,013
7/27/201647.9549.3747.0149.02309,016
7/26/201646.5647.5346.0147.20179,368
7/25/201646.8646.8644.9345.68328,181
7/22/201646.8647.5746.7447.3486,229
7/21/201645.9747.6445.9747.50351,762
7/20/201647.8047.8045.8845.94660,904
7/19/201649.3949.6548.8148.99276,645
7/18/201649.0849.6248.9149.61348,065
7/15/201649.6350.0049.1549.49120,616
7/14/201649.3850.4148.7450.32282,334
7/13/201649.9350.6849.2050.35324,887
7/12/201650.3050.3048.5148.60305,987
7/11/201648.9650.4448.7150.22355,684
7/8/201647.4149.1046.9948.97314,783
7/7/201648.4548.4546.7347.22279,592
7/6/201647.7249.1447.6049.03567,561
7/5/201646.8547.3945.6546.68588,873
7/1/201645.0046.1644.2245.95684,472
6/30/201642.5043.3742.2543.32237,908
6/29/201641.5442.5541.0042.17294,799
6/28/201639.5240.4439.0040.11131,928
6/27/201640.5040.7839.0039.92224,494
6/24/201640.5441.0239.3039.61247,121
6/23/201638.2038.9838.2038.5959,549
6/22/201638.1238.3137.6238.1848,636
6/21/201638.0238.3937.8338.01136,717
6/20/201637.7039.1337.0638.88124,130
6/17/201638.4238.7937.7838.2082,297
6/16/201640.0040.0037.4237.79259,997
6/15/201636.6938.9736.6938.61247,181
6/14/201638.1338.2936.5237.04122,537
6/13/201638.8038.8837.5538.05165,385
6/10/201639.0139.3037.9137.99161,579
6/9/201638.4138.8438.0038.68246,017
6/8/201638.9438.9838.1338.21254,397
6/7/201636.6037.1236.1836.75113,257
6/6/201636.8737.0136.2836.94146,615
6/3/201635.0136.6134.6936.60235,295
6/2/201633.4633.7332.8833.3766,575
6/1/201633.4333.6032.6433.13219,930
5/31/201632.3733.6932.2033.18120,500
5/27/201633.4833.5732.4832.72183,867
5/26/201634.5334.9733.5733.8699,438
5/25/201633.0734.1132.2733.88154,296
5/24/201634.3534.6633.0433.09293,817
5/23/201634.6035.5934.4135.2284,978
5/20/201635.4935.7434.3535.33149,375
5/19/201633.7235.1533.3034.94196,392
5/18/201636.7737.4534.9135.09270,565
5/17/201636.5037.9936.3837.65192,699
5/16/201636.4537.1136.2336.50196,045
5/13/201635.0336.1035.0335.6471,388
5/12/201635.3036.0834.9635.42135,978
5/11/201634.9435.4834.1935.10187,121
5/10/201632.8834.2632.8533.99128,128
5/9/201634.3334.3332.8432.99125,887
5/6/201634.5635.5834.4135.23133,512
5/5/201633.3634.2333.2933.78121,836
5/4/201634.0134.8032.6132.96407,405
5/3/201636.0036.1234.3534.81315,230
5/2/201637.1537.2035.5935.88319,461
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center