Quantcast

Global X Silver Miners ETF Historical Stock Prices

(ETF)
SIL 
$24.39
*  
0.05
0.21%
Get SIL Alerts
*Delayed - data as of Dec. 13, 2018 12:52 ET  -  Find a broker to begin trading SIL now


Community Rating:
View:    SIL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:52 24.41 24.64 24.22 24.39 24,455
12/12/2018 23.95 24.3899 23.95 24.34 80,570
12/11/2018 24.04 24.0857 23.6669 23.81 48,913
12/10/2018 23.84 24.1 23.635 23.87 56,571
12/07/2018 23.56 24.06 23.52 23.88 752,943
12/06/2018 23.49 23.6299 23.1898 23.56 52,501
12/04/2018 23.84 23.95 23.4401 23.56 67,818
12/03/2018 23.45 23.7499 23.36 23.42 34,116
11/30/2018 23.3 23.3 22.75 23.05 58,237
11/29/2018 23.45 23.5999 23.19 23.37 38,856
11/28/2018 22.68 23.5599 22.65 23.45 59,268
11/27/2018 23.14 23.59 22.63 22.82 51,380
11/26/2018 23.53 23.86 23.13 23.17 45,458
11/23/2018 23.85 24.1999 23.22 23.37 41,520
11/21/2018 23.99 24.38 23.9215 24.23 76,961
11/20/2018 23.99 23.99 23.23 23.56 55,233
11/19/2018 23.84 24.23 23.84 23.9 411,040
11/16/2018 23.65 23.905 23.5732 23.9 47,983
11/15/2018 22.85 23.5199 22.85 23.4 60,842
11/14/2018 22.57 23.2399 22.57 23.11 77,696
11/13/2018 22.85 23 22.3574 22.47 92,353
11/12/2018 23.07 23.15 22.61 22.61 94,809
11/09/2018 23.35 23.45 23.03 23.35 92,721
11/08/2018 23.6 23.8 23.26 23.62 43,140
11/07/2018 24 24.04 23.56 23.65 81,244
11/06/2018 23.96 24.0801 23.74 23.75 29,758
11/05/2018 24.05 24.37 23.82 24.08 33,789
11/02/2018 24.1 24.3754 23.8906 24.11 63,709
11/01/2018 23.3 24.17 23.3 23.97 80,267
10/31/2018 23.3 23.3 23.025 23.07 81,839
10/30/2018 23.42 23.7817 23.26 23.5 61,706
10/29/2018 23.78 24.0493 23.47 23.57 65,877
10/26/2018 24 24.32 23.8 23.91 74,927
10/25/2018 24.7 24.7 24.03 24.12 60,020
10/24/2018 25.11 25.11 24.615 24.67 251,417
10/23/2018 25.61 25.685 25.1 25.2 113,066
10/22/2018 25.03 25.06 24.62 24.93 278,414
10/19/2018 25.18 25.4199 25.05 25.06 474,343
10/18/2018 25.28 25.4293 25.05 25.12 68,044
10/17/2018 25.41 25.6944 25.2 25.37 55,952
10/16/2018 25.48 25.6785 25.21 25.41 85,492
10/15/2018 25.06 25.406 24.98 25.16 108,708
10/12/2018 24.79 24.89 24.45 24.79 180,414
10/11/2018 24 24.7 23.81 24.63 117,837
10/10/2018 23.8 23.8 23.34 23.655 58,747
10/09/2018 23.83 23.9199 23.62 23.87 36,255
10/08/2018 23.81 23.95 23.49 23.95 77,600
10/05/2018 24.01 24.1499 23.86 23.93 51,879
10/04/2018 24.09 24.24 23.8348 24.01 73,995
10/03/2018 24.41 24.4101 23.97 24.06 179,475
10/02/2018 24.3 24.475 24.2 24.23 53,697
10/01/2018 24.22 24.22 23.9473 24.05 179,307
09/28/2018 24.13 24.4 24.08 24.23 306,099
09/27/2018 24.22 24.2393 24.03 24.13 53,281
09/26/2018 24.53 24.62 24.1492 24.26 140,876
09/25/2018 24.79 24.91 24.55 24.62 87,817
09/24/2018 24.9 25.06 24.48 24.5 562,495
09/21/2018 24.72 24.9 24.5601 24.69 218,524
09/20/2018 24.96 25.34 24.8 25.03 108,424
09/19/2018 24.31 24.862 24.27 24.75 104,747
09/18/2018 24.09 24.2678 23.92 24.12 61,818
09/17/2018 23.76 24.099 23.6318 24.09 65,333
09/14/2018 23.82 23.9 23.6 23.6 40,517
09/13/2018 24.17 24.3 23.71 23.73 82,212
09/12/2018 23.15 24.0451 23.011 23.97 97,965
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio