Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Global X Silver Miners ETF (SIL)

106.42
-10.57 (-9.03%)
NYSE · Last Trade: Mar 3rd, 12:57 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Silver Miners ETF (SIL)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026118.01118.85113.20116.994,255,613116.99
2/27/2026118.05118.44116.35118.035,031,551118.03
2/26/2026111.13116.83110.46116.623,901,131116.62
2/25/2026114.50115.02112.78113.273,345,559113.27
2/24/2026107.50112.51106.86111.701,839,137111.70
2/23/2026109.36111.50108.60110.174,164,623110.17
2/20/2026103.36107.96101.94107.754,709,399107.75
2/19/2026100.26103.5199.50103.221,732,816103.22
2/18/202699.75101.6298.89100.513,882,554100.51
2/17/202697.3898.1993.9697.543,520,67797.54
2/13/202698.36101.9797.76101.642,479,511101.64
2/12/2026104.45104.6496.4696.663,329,71496.66
2/11/2026105.74106.48101.43105.192,224,121105.19
2/10/2026102.53103.89101.69102.522,131,435102.52
2/09/202699.53103.2799.10103.053,019,389103.05
2/06/202694.2997.5093.9597.393,911,08097.39
2/05/202693.8097.1291.5191.954,754,16791.95
2/04/2026102.36102.3695.6399.545,489,51799.54
2/03/2026100.74100.7496.0899.366,116,14799.36
2/02/202693.9996.7191.3193.325,309,47893.32
1/30/202699.04103.5092.5494.3015,286,51794.30
1/29/2026116.97117.04106.73110.668,589,887110.66
1/28/2026114.12115.28110.63114.526,531,664114.52
1/27/2026112.39112.77107.22112.737,689,104112.73
1/26/2026118.58119.24111.87112.0110,004,616112.01
1/23/2026110.15112.03109.08111.564,442,499111.56
1/22/2026102.02109.17102.02108.665,803,497108.66
1/21/2026106.19106.19101.22102.285,856,752102.28
1/20/2026103.01103.83101.36103.395,465,381103.39
1/16/202695.6198.4093.6998.355,144,74398.35
1/15/202693.6896.6892.8796.403,077,97296.40
1/14/202697.1297.1293.1094.844,533,95694.84
1/13/202695.8396.9894.3394.432,841,37694.43
1/12/202693.4695.2592.8594.004,691,82494.00
1/09/202688.2290.2887.3489.772,852,93689.77
1/08/202685.1487.5084.7587.502,345,57887.50
1/07/202686.6087.7484.0287.733,424,86387.73
1/06/202686.9289.7386.4289.523,028,54689.52
1/05/202685.1488.8884.7586.003,369,88886.00
1/02/202685.6585.8080.7783.014,422,71583.01
12/31/202583.7885.8383.3083.524,281,82483.52
12/30/202586.6786.7584.5285.514,268,87785.51
12/29/202586.0086.7083.9485.255,586,47184.34
12/26/202589.5590.2987.6390.013,425,13189.05
12/24/202587.9588.2985.7487.673,073,88786.74
12/23/202588.9689.0986.2688.433,156,04187.49
12/22/202588.3089.4787.5388.062,436,44487.12
12/19/202582.2785.6182.2484.731,914,05083.83
12/18/202582.1383.7081.5481.961,879,59781.09
12/17/202583.3383.3981.4782.602,778,40581.72
12/16/202581.6983.1180.5681.791,413,79180.92
12/15/202584.7684.8681.1882.241,944,14681.36
12/12/202585.6285.6280.7982.483,052,99081.60
12/11/202580.4884.9380.1583.373,083,38682.48
12/10/202578.5380.5877.2279.762,241,48578.91
12/09/202575.0078.7875.0078.472,282,64077.63
12/08/202576.4776.7574.6574.741,198,89773.94
12/05/202577.3878.5675.7876.071,441,18575.26
12/04/202575.7076.2074.8776.201,556,58875.39
12/03/202577.1778.1876.3276.462,516,07475.65