U.S. markets closed

Global X Silver Miners ETF (SIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
43.97-2.50 (-5.38%)
At close: 4:00PM EST

43.97 0.00 (0.00%)
After hours: 7:30PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202145.7946.3843.8343.9743.97693,273
Feb 24, 202144.9646.5844.2946.4746.47620,900
Feb 23, 202144.5845.3743.3945.3245.32457,000
Feb 22, 202143.5345.8543.4545.6245.621,018,900
Feb 19, 202142.9443.3742.7042.8442.84512,900
Feb 18, 202143.1243.5741.9142.3942.39407,200
Feb 17, 202143.5143.5142.5543.1343.13472,800
Feb 16, 202144.2344.8943.7343.9443.94625,400
Feb 12, 202143.5044.7543.0944.2344.23558,300
Feb 11, 202144.6644.9043.3743.7343.73510,300
Feb 10, 202145.1745.3444.0744.4444.44418,900
Feb 09, 202145.2445.2644.3844.8744.87608,800
Feb 08, 202144.8345.2044.5844.9144.91652,900
Feb 05, 202143.5044.0943.0443.9643.96584,300
Feb 04, 202142.6243.0541.7142.9442.94996,200
Feb 03, 202144.9344.9443.5543.7243.72580,600
Feb 02, 202146.0446.1043.8544.1244.121,523,500
Feb 01, 202150.9951.3547.3349.0749.073,569,700
Jan 29, 202145.3045.8043.6243.7843.781,602,300
Jan 28, 202142.8844.4441.5142.9342.931,328,200
Jan 27, 202141.2741.2739.3039.6139.61703,200
Jan 26, 202142.0242.3541.7141.8841.88166,300
Jan 25, 202142.9042.9641.6541.9241.92354,700
Jan 22, 202142.0042.9541.5742.6242.62415,200
Jan 21, 202143.8244.3242.6843.2043.20378,600
Jan 20, 202142.5443.9542.5443.8443.84746,300
Jan 19, 202142.3242.3241.5041.8241.82505,900
Jan 15, 202143.3143.3641.5941.6341.63825,200
Jan 14, 202144.0544.5543.5543.7743.77416,000
Jan 13, 202145.1145.2443.8843.9443.94428,200
Jan 12, 202145.0045.1744.1145.1345.13433,300
Jan 11, 202145.0045.5144.7344.9344.93758,400
Jan 08, 202148.1348.4245.0345.9945.991,712,700
Jan 07, 202149.6150.0048.6049.2049.20378,400
Jan 06, 202149.3349.6048.3149.5449.54953,000
Jan 05, 202149.8049.8948.6549.7549.75730,900
Jan 04, 202148.0749.3847.7049.2049.202,187,500
Dec 31, 202046.3746.4945.3645.6245.62844,900
Dec 30, 202045.1046.4945.0146.4946.49543,500
Dec 30, 20200.735 Dividend
Dec 29, 202045.8946.3545.3045.5744.83342,200
Dec 28, 202046.3546.8545.4045.5844.84489,400
Dec 24, 202044.9745.4844.7545.3844.65151,600
Dec 23, 202044.6245.2044.3944.9644.23200,300
Dec 22, 202045.8245.8243.7644.1543.44620,400
Dec 21, 202045.5046.3845.0145.9745.231,197,900
Dec 18, 202046.2646.2645.1645.2444.51510,700
Dec 17, 202045.6646.6745.6646.4145.66661,600
Dec 16, 202043.2844.4043.0644.3643.64604,400
Dec 15, 202041.6642.8941.6642.8142.12235,700
Dec 14, 202041.9342.3140.8840.9440.28245,500
Dec 11, 202042.3842.6241.8041.9441.26166,900
Dec 10, 202042.0342.9242.0042.2541.57163,400
Dec 09, 202043.1743.1941.4841.9241.24329,300
Dec 08, 202043.5843.6543.2043.4042.70360,100
Dec 07, 202041.8643.8541.5143.5042.80462,200
Dec 04, 202042.4842.7942.0242.0841.40234,200
Dec 03, 202043.0043.2942.1242.4341.75325,600
Dec 02, 202042.2242.7941.8842.6641.97658,700
Dec 01, 202041.6842.3941.0942.2941.61943,100
Nov 30, 202039.6240.1438.9739.9539.31428,200
Nov 27, 202039.1639.9839.1139.9439.30171,400
Nov 25, 202039.7540.2239.5039.7639.12575,600
Nov 24, 202039.1239.6738.8939.4138.77695,900
Nov 23, 202041.5541.6540.0040.0539.40810,600
Nov 20, 202041.9742.4041.6241.6240.95206,200
Nov 19, 202041.1241.6641.1041.5140.84392,200
Nov 18, 202043.0043.1341.7141.7141.04610,900
Nov 17, 202043.5043.5542.8243.0742.38236,700
Nov 16, 202043.9544.2343.5143.8043.09268,500
Nov 13, 202044.3544.4943.8144.0743.36176,500
Nov 12, 202043.6844.4443.2843.4142.71563,000
Nov 11, 202043.0043.2442.7043.0442.35171,000
Nov 10, 202044.9545.0143.3543.4542.75405,700
Nov 09, 202045.8746.0243.9844.6143.89735,200
Nov 06, 202047.9748.4547.4348.2147.43526,700
Nov 05, 202045.1347.4945.1347.3646.60943,600
Nov 04, 202044.3744.4443.2243.3342.63240,400
Nov 03, 202044.2444.6743.8244.4143.69463,000
Nov 02, 202043.0043.5542.3843.5042.80201,400
Oct 30, 202042.0242.3040.9142.2941.61286,200
Oct 29, 202041.0141.9941.0041.7441.07272,200
Oct 28, 202043.0743.2241.2041.3940.72810,800
Oct 27, 202044.3144.9244.2444.8244.10202,500
Oct 26, 202044.7145.3444.1144.2443.53332,300
Oct 23, 202045.4145.4744.7045.2044.47119,500
Oct 22, 202045.7245.7244.7845.4044.67185,300
Oct 21, 202045.5046.6145.5045.9645.22288,500
Oct 20, 202044.6045.4144.4545.1844.45187,700
Oct 19, 202045.9946.2844.3544.5343.81474,000
Oct 16, 202046.1946.3045.4245.5244.79314,400
Oct 15, 202045.5946.0045.3145.8645.12243,700
Oct 14, 202046.2946.9646.0246.3845.63322,200
Oct 13, 202045.7946.2044.8145.7545.01376,500
Oct 12, 202046.3746.7345.7146.3845.63352,900
Oct 09, 202045.0546.3344.6146.2645.51904,800
Oct 08, 202043.5444.1443.3343.8643.15310,500
Oct 07, 202043.0843.6242.7443.2042.50319,800
Oct 06, 202044.5944.8042.4542.5641.87438,700
Oct 05, 202043.6144.9543.6144.5743.85320,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...