Global X Silver Miners ETF (SIL) Historical Stock Data
30.96 ↓0.01 (-0.03%)
As of May 3, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, SIL is up 0.28% a day on average. There have been 17 days where Global X Silver Miners ETF closed green and 13 days where SIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.26 | 30.96 | ↓$0.30 (-0.96%) | 30.63 | 31.50 | 372.69K |
| 2024-05-02 | 30.54 | 30.97 | ↑$0.43 (1.41%) | 30.47 | 31.17 | 285.96K |
| 2024-05-01 | 30.83 | 30.89 | ↑$0.06 (0.19%) | 30.58 | 31.68 | 480.91K |
| 2024-04-30 | 31.06 | 30.58 | ↓$0.48 (-1.55%) | 30.58 | 31.44 | 756.63K |
| 2024-04-29 | 32.28 | 32.03 | ↓$0.25 (-0.77%) | 31.50 | 32.30 | 430.79K |
| 2024-04-26 | 32.28 | 31.95 | ↓$0.33 (-1.02%) | 31.51 | 32.40 | 1M |
| 2024-04-25 | 30.84 | 31.76 | ↑$0.92 (2.98%) | 30.54 | 31.94 | 640.04K |
| 2024-04-24 | 30.91 | 30.98 | ↑$0.07 (0.23%) | 30.70 | 31.05 | 591.93K |
| 2024-04-23 | 30.06 | 31.01 | ↑$0.95 (3.16%) | 30.06 | 31.10 | 560.04K |
| 2024-04-22 | 30.35 | 30.35 | ↑$0.00 (0.00%) | 30.02 | 30.91 | 876.52K |
| 2024-04-19 | 31.26 | 31.41 | ↑$0.15 (0.48%) | 31.26 | 31.64 | 357.66K |
| 2024-04-18 | 31.62 | 31.27 | ↓$0.35 (-1.11%) | 31.04 | 31.63 | 480.57K |
| 2024-04-17 | 31.05 | 31.06 | ↑$0.01 (0.03%) | 30.70 | 31.60 | 671.39K |
| 2024-04-16 | 30.63 | 30.65 | ↑$0.02 (0.07%) | 29.91 | 30.74 | 1.40M |
| 2024-04-15 | 31.70 | 31.15 | ↓$0.55 (-1.74%) | 30.77 | 32.08 | 0.99M |
| 2024-04-12 | 32.91 | 31.46 | ↓$1.45 (-4.41%) | 31.21 | 33.47 | 2.36M |
| 2024-04-11 | 32.07 | 32.19 | ↑$0.12 (0.37%) | 31.28 | 32.21 | 711.49K |
| 2024-04-10 | 31.20 | 31.67 | ↑$0.47 (1.51%) | 30.65 | 32.10 | 0.96M |
| 2024-04-09 | 31.72 | 32.05 | ↑$0.33 (1.04%) | 31.70 | 32.42 | 1.35M |
| 2024-04-08 | 31.58 | 31.18 | ↓$0.40 (-1.27%) | 30.71 | 31.78 | 1.36M |
| 2024-04-05 | 30.11 | 31.05 | ↑$0.94 (3.12%) | 29.82 | 31.19 | 1.75M |
| 2024-04-04 | 30.50 | 30.08 | ↓$0.42 (-1.38%) | 30.03 | 30.77 | 1.44M |
| 2024-04-03 | 28.95 | 30.46 | ↑$1.51 (5.22%) | 28.90 | 30.52 | 1.97M |
| 2024-04-02 | 28.39 | 28.76 | ↑$0.37 (1.30%) | 28.25 | 28.77 | 723.35K |
| 2024-04-01 | 28.00 | 27.95 | ↓$0.05 (-0.18%) | 27.56 | 28.50 | 533.69K |
| 2024-03-28 | 27.04 | 27.46 | ↑$0.42 (1.55%) | 26.92 | 27.63 | 579.22K |
| 2024-03-27 | 26.05 | 26.87 | ↑$0.82 (3.15%) | 26.05 | 26.93 | 400.09K |
| 2024-03-26 | 26.58 | 25.95 | ↓$0.63 (-2.37%) | 25.93 | 26.69 | 218.40K |
| 2024-03-25 | 26.20 | 26.18 | ↓$0.02 (-0.08%) | 26.17 | 26.62 | 243.08K |
| 2024-03-22 | 26.10 | 25.98 | ↓$0.12 (-0.46%) | 25.91 | 26.39 | 342.88K |
Create an account or log in to view more rows.
$SIL beauty. Bag secured
$SIL looks good
$SIL Hold on to your Butts.
$SIL when's the offering?
$SIL Stair stepping nicely
$SIL Holding Pattern
$SIL when this finally break out we could see huge upside
$SIL more calls coming in
$SIL Fuk the 1% even though i feel like the 1%
$SIL Holding Pattern