SIL - Global X Silver Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202031.6731.7930.9031.0731.07193,900
Jan 16, 202031.5331.6231.2231.5531.55151,700
Jan 15, 202031.4231.7331.0731.6131.61234,500
Jan 14, 202030.6231.1630.5131.1531.15224,800
Jan 13, 202031.1731.1730.6930.7830.78168,300
Jan 10, 202031.0231.4630.8631.2031.20378,300
Jan 09, 202031.0731.2730.6630.8430.84252,500
Jan 08, 202032.6032.7331.3231.3931.39542,600
Jan 07, 202032.3232.6732.0032.6032.60208,400
Jan 06, 202033.2533.3832.2132.3232.32372,400
Jan 03, 202033.3933.3932.5332.6932.69197,600
Jan 02, 202033.3733.5032.6932.9432.94290,400
Dec 31, 201933.5133.7533.0633.1833.18232,200
Dec 30, 201932.6833.3732.6633.2033.20314,000
Dec 30, 20190.409 Dividend
Dec 27, 201933.2033.3632.8032.8632.45300,300
Dec 26, 201933.1833.6332.9033.3232.91488,800
Dec 24, 201931.9032.8431.9032.8432.43478,500
Dec 23, 201930.5831.7630.4231.7431.34333,100
Dec 20, 201931.0931.3030.4230.4230.04190,200
Dec 19, 201931.0731.0730.7030.9430.5581,500
Dec 18, 201930.8231.0930.5431.0730.68102,600
Dec 17, 201931.0931.1230.8430.8730.49168,600
Dec 16, 201931.2531.5131.0531.1330.74183,000
Dec 13, 201930.8931.3630.8931.2930.90121,900
Dec 12, 201931.1231.5230.6230.9530.56232,300
Dec 11, 201930.2730.9630.2730.9130.53304,400
Dec 10, 201930.0030.2029.8930.2029.82176,700
Dec 09, 201930.0230.1329.8529.8729.50150,900
Dec 06, 201930.4930.5329.9229.9529.58254,600
Dec 05, 201930.5531.2030.5430.9430.55192,100
Dec 04, 201930.6030.8130.2230.6330.25207,200
Dec 03, 201930.2730.6630.2730.6030.22186,900
Dec 02, 201929.5729.8529.4429.7929.42155,400
Nov 29, 201929.1229.7929.0929.7029.3372,100
Nov 27, 201929.2629.2828.8329.1328.77187,300
Nov 26, 201928.8029.4928.7929.4929.12119,100
Nov 25, 201928.9029.3028.7628.7928.43170,000
Nov 22, 201929.5029.5029.0029.1128.75211,400
Nov 21, 201929.9430.0329.3629.3829.01117,500
Nov 20, 201929.9830.2729.7930.1229.7595,600
Nov 19, 201930.2230.5030.0730.0929.7279,100
Nov 18, 201929.7830.3929.4730.3029.92166,800
Nov 15, 201929.6329.9029.5929.6229.2565,500
Nov 14, 201929.8029.9129.5629.7929.4284,500
Nov 13, 201929.8830.0329.7529.7929.42102,800
Nov 12, 201929.4729.6628.9429.5829.21193,100
Nov 11, 201929.4529.6929.2429.5429.1793,300
Nov 08, 201929.1629.7229.1529.4529.08163,200
Nov 07, 201929.8429.9829.1129.5129.14227,100
Nov 06, 201929.8930.2429.7030.0329.66111,000
Nov 05, 201929.7729.8929.5329.8229.45167,300
Nov 04, 201930.5830.6930.0730.2429.86288,600
Nov 01, 201930.2030.6730.1130.6230.24155,400
Oct 31, 201930.0730.4930.0030.3729.99272,000
Oct 30, 201929.4029.7929.1029.7029.33112,800
Oct 29, 201928.9029.4928.7629.3428.9787,500
Oct 28, 201929.5729.5728.9629.1328.77160,400
Oct 25, 201929.8830.1529.4029.7929.42335,300
Oct 24, 201928.8729.2828.8029.2128.85177,900
Oct 23, 201928.5328.8228.4428.5428.1886,200
Oct 22, 201928.4828.6328.2528.5328.17110,600
Oct 21, 201929.0629.1028.3928.4528.10117,600
Oct 18, 201928.6328.9728.5028.7928.4339,500
Oct 17, 201928.1028.9028.1028.7328.37173,500
Oct 16, 201927.6828.0727.5528.0627.71140,500
Oct 15, 201928.3128.3127.4727.4927.15541,700
Oct 14, 201928.2328.5428.2328.3027.9590,500
Oct 11, 201928.8028.8028.1428.1927.84209,400
Oct 10, 201928.6928.9828.3428.9528.59129,100
Oct 09, 201929.2829.3628.6528.7328.37160,300
Oct 08, 201928.8829.2228.7729.1928.83154,200
Oct 07, 201928.7628.9028.4628.5428.18106,000
Oct 04, 201928.2928.9128.1228.8728.51158,000
Oct 03, 201928.3929.0028.3028.3127.96177,600
Oct 02, 201928.5828.6028.1428.4128.06160,000
Oct 01, 201927.9528.6427.8528.2227.87160,400
Sep 30, 201928.5628.9027.9228.1127.76357,600
Sep 27, 201929.2529.4628.7629.1028.74165,700
Sep 26, 201930.0930.2829.5829.6629.29193,700
Sep 25, 201931.0331.0329.6529.8729.50347,000
Sep 24, 201930.6131.2430.3131.2030.81338,900
Sep 23, 201930.2030.8730.2030.8030.42485,600
Sep 20, 201929.6029.9229.3429.9129.54250,900
Sep 19, 201929.3729.5529.2029.4029.0392,600
Sep 18, 201929.8329.8328.6029.2028.84283,000
Sep 17, 201929.1829.8629.0129.8029.43186,300
Sep 16, 201929.1529.4228.6529.1428.78244,700
Sep 13, 201929.4529.7928.6428.6528.29432,600
Sep 12, 201930.4030.6929.4529.5029.13363,800
Sep 11, 201929.5130.2129.5129.8629.49291,400
Sep 10, 201929.2229.7828.9029.4529.08332,200
Sep 09, 201929.9030.0628.9829.2728.91448,400
Sep 06, 201930.7531.1229.8029.8429.47486,300
Sep 05, 201931.6331.7230.3930.7530.37954,900
Sep 04, 201931.9032.2631.8132.2231.82719,400
Sep 03, 201931.3332.1431.3331.8031.40716,800
Aug 30, 201930.5731.1930.5530.8730.49373,100
Aug 29, 201931.4831.6030.3430.6930.31744,000
Aug 28, 201931.3931.7830.8831.3530.96706,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...