Quantcast

Global X Silver Miners ETF Historical Stock Prices

(ETF)
SIL 
$25.1899
*  
0.3999
1.61%
Get SIL Alerts
*Delayed - data as of Oct. 15, 2018 12:29 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-JUL-2018 TO 12-OCT-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.
12:29 24.99 25.406 24.98 25.1899 75,544
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
09/11/2018 23.1 23.2262 22.7 23.2 207,987
09/10/2018 23.68 23.68 23.25 23.3 367,942
09/07/2018 23.71 23.8623 23.45 23.57 89,118
09/06/2018 24.02 24.19 23.72 23.84 66,731
09/05/2018 23.8 23.83 23.55 23.72 50,345
09/04/2018 24.02 24.19 23.5335 23.78 200,192
08/31/2018 24.82 25 24.6671 24.67 40,897
08/30/2018 24.99 24.99 24.71 24.78 74,158
08/29/2018 25.11 25.4 25.021 25.4 37,086
08/28/2018 25.82 25.9359 25.13 25.17 95,911
08/27/2018 25.4 25.795 25.34 25.71 124,878
08/24/2018 24.73 25.409 24.7 25.21 173,887
08/23/2018 24.83 24.83 24.17 24.17 165,279
08/22/2018 25.1 25.2266 24.9775 25.08 38,788
08/21/2018 24.85 25.1 24.7 25.04 57,368
08/20/2018 24.62 24.9 24.551 24.8 179,497
08/17/2018 23.98 24.6101 23.9621 24.51 108,804
08/16/2018 24.42 24.65 23.84 23.88 97,685
08/15/2018 25.06 25.31 24.08 24.13 208,168
08/14/2018 25.71 25.9 25.55 25.59 62,150
08/13/2018 26.43 26.49 25.52 25.65 157,039
08/10/2018 26.62 26.799 26.5 26.52 46,071
08/09/2018 26.74 27.1557 26.74 26.95 85,719
08/08/2018 26.84 26.96 26.531 26.79 128,469
08/07/2018 27.18 27.319 26.8 26.84 88,564
08/06/2018 26.95 27.15 26.86 26.9 70,157
08/03/2018 27.09 27.44 27.09 27.23 247,116
08/02/2018 27.1 27.215 26.79 26.9 90,106
08/01/2018 27.56 27.69 27.25 27.25 45,983
07/31/2018 27.4 27.9 27.4 27.73 123,863
07/30/2018 27.5 27.57 27.28 27.34 28,950
07/27/2018 27.72 27.834 27.421 27.53 57,254
07/26/2018 28.14 28.1584 27.69 27.7 88,620
07/25/2018 28.21 28.39 27.99 28.39 63,599
07/24/2018 28 28.36 27.98 28.23 58,339
07/23/2018 27.75 27.8942 27.61 27.66 230,092
07/20/2018 27.9 28.22 27.9 28.09 48,728
07/19/2018 27.72 28.08 27.63 27.72 307,758
07/18/2018 28.1 28.459 27.81 28.29 176,149
07/17/2018 28.25 28.459 28.25 28.28 54,868
07/16/2018 28.61 28.63 28.3025 28.39 96,416
07/13/2018 28.48 28.77 28.315 28.58 47,858
07/12/2018 28.81 28.99 28.74 28.85 25,387
*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