SILVER MINERS ETF (NY: SIL)
6.620 USD  -0.170 (-2.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 6.860 6.900 6.600 6.620 141,583 -0.17(-2.50%)
Aug 31, 2015 6.820 6.850 6.570 6.790 164,996 -0.09(-1.31%)
Aug 28, 2015 6.520 6.890 6.479 6.880 247,372 +0.29(+4.40%)
Aug 27, 2015 6.240 6.610 6.240 6.590 264,549 +0.35(+5.61%)
Aug 26, 2015 6.380 6.380 6.180 6.240 461,755 -0.23(-3.55%)
Aug 25, 2015 6.800 6.900 6.470 6.470 265,669 -0.23(-3.43%)
Aug 24, 2015 7.250 6.610 6.700 492,162 -0.49(-6.82%)
Aug 21, 2015 7.500 7.534 7.180 7.190 279,231 -0.32(-4.26%)
Aug 20, 2015 7.480 7.610 7.440 7.510 254,242 +0.18(+2.53%)
Aug 19, 2015 7.180 7.400 7.180 7.325 190,113 +0.21(+2.88%)
Aug 18, 2015 7.240 7.250 7.064 7.120 169,734 -0.23(-3.13%)
Aug 17, 2015 7.240 7.410 7.240 7.350 131,581 +0.14(+1.94%)
Aug 14, 2015 7.290 7.360 7.110 7.210 372,292 +0.00(+0.00%)
Aug 13, 2015 7.410 7.420 7.170 7.210 442,821 -0.34(-4.50%)
Aug 12, 2015 7.130 7.550 7.120 7.550 373,979 +0.51(+7.24%)
Aug 11, 2015 7.000 7.040 6.828 7.040 207,767 +0.12(+1.73%)
Aug 10, 2015 6.520 6.940 6.460 6.920 280,643 +0.46(+7.12%)
Aug 07, 2015 6.460 6.690 6.450 6.460 420,175 +0.00(+0.00%)
Aug 06, 2015 6.350 6.528 6.320 6.460 157,808 +0.10(+1.57%)
Aug 05, 2015 6.530 6.610 6.320 6.360 206,890 -0.15(-2.30%)
Aug 04, 2015 6.530 6.620 6.460 6.510 257,889 +0.05(+0.77%)
Aug 03, 2015 6.680 6.680 6.450 6.460 121,206 -0.24(-3.58%)
Jul 31, 2015 6.710 6.740 6.640 6.700 178,947 +0.10(+1.52%)
Jul 30, 2015 6.660 6.720 6.542 6.600 262,622 -0.13(-1.93%)
Jul 29, 2015 6.680 6.790 6.595 6.730 193,495 +0.08(+1.20%)
Jul 28, 2015 6.580 6.700 6.580 6.650 165,197 +0.10(+1.53%)
Jul 27, 2015 6.670 6.900 6.520 6.550 387,070 -0.15(-2.24%)
Jul 24, 2015 6.480 6.740 6.340 6.700 759,555 +0.15(+2.29%)
Jul 23, 2015 6.890 6.936 6.530 6.550 362,713 -0.32(-4.66%)
Jul 22, 2015 6.850 6.930 6.700 6.870 343,517 -0.04(-0.58%)
Jul 21, 2015 6.850 7.080 6.850 6.910 591,591 +0.13(+1.92%)
Jul 20, 2015 7.210 7.260 6.760 6.780 737,066 -0.62(-8.38%)
Jul 17, 2015 7.710 7.740 7.380 7.400 378,411 -0.36(-4.64%)
Jul 16, 2015 7.790 7.820 7.730 7.760 119,028 -0.03(-0.39%)
Jul 15, 2015 7.910 7.910 7.750 7.790 235,322 -0.18(-2.26%)
Jul 14, 2015 8.060 8.080 7.960 7.970 70,061 -0.04(-0.50%)
Jul 13, 2015 7.810 8.040 7.790 8.010 147,240 +0.11(+1.39%)
Jul 10, 2015 7.970 8.030 7.853 7.900 102,777 +0.00(+0.00%)
Jul 09, 2015 8.060 8.090 7.900 7.900 122,564 +0.00(+0.00%)
Jul 08, 2015 8.120 8.140 7.890 7.900 144,603 -0.16(-1.99%)
Jul 07, 2015 8.360 8.360 7.950 8.060 811,270 -0.49(-5.73%)
Jul 06, 2015 8.410 8.630 8.370 8.550 124,776 +0.09(+1.06%)
Jul 02, 2015 8.460 8.460 8.460 0 +0.21(+2.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here