SILVER MINERS ETF (NY: SIL)
8.820 USD  -0.190 (-2.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 9.140 9.200 8.730 8.820 175,171 -0.19(-2.11%)
Mar 25, 2015 9.220 9.263 8.990 9.010 114,570 -0.16(-1.74%)
Mar 24, 2015 9.150 9.175 9.080 9.170 187,828 +0.03(+0.33%)
Mar 23, 2015 8.930 9.170 8.930 9.140 196,669 +0.24(+2.70%)
Mar 20, 2015 8.700 9.010 8.700 8.900 290,929 +0.26(+3.01%)
Mar 19, 2015 8.480 8.680 8.410 8.640 114,908 +0.13(+1.53%)
Mar 18, 2015 8.080 8.540 8.020 8.510 157,268 +0.42(+5.19%)
Mar 17, 2015 8.140 8.280 8.070 8.090 93,711 -0.19(-2.29%)
Mar 16, 2015 8.210 8.327 8.100 8.280 368,842 +0.07(+0.85%)
Mar 13, 2015 8.240 8.274 8.020 8.210 115,363 +0.02(+0.24%)
Mar 12, 2015 8.290 8.350 8.110 8.190 112,074 -0.03(-0.36%)
Mar 11, 2015 7.910 8.240 7.740 8.220 493,489 +0.29(+3.66%)
Mar 10, 2015 8.210 8.300 7.830 7.930 374,580 -0.32(-3.88%)
Mar 09, 2015 8.650 8.663 8.240 8.250 299,100 -0.36(-4.18%)
Mar 06, 2015 8.950 8.950 8.530 8.610 397,970 -0.45(-4.97%)
Mar 05, 2015 9.160 9.230 9.060 9.060 93,573 -0.05(-0.55%)
Mar 04, 2015 9.380 9.070 9.110 175,588 -0.27(-2.88%)
Mar 03, 2015 9.530 9.590 9.360 9.380 243,660 -0.17(-1.78%)
Mar 02, 2015 9.770 9.770 9.478 9.550 149,413 -0.17(-1.75%)
Feb 27, 2015 9.620 9.789 9.620 9.720 155,065 +0.16(+1.67%)
Feb 26, 2015 9.740 9.750 9.551 9.560 151,054 -0.04(-0.42%)
Feb 25, 2015 9.600 9.650 9.430 9.600 166,843 +0.15(+1.59%)
Feb 24, 2015 9.410 9.500 9.296 9.450 166,008 +0.07(+0.75%)
Feb 23, 2015 9.400 9.480 9.272 9.380 224,636 -0.06(-0.64%)
Feb 20, 2015 9.680 9.810 9.440 9.440 468,816 -0.22(-2.28%)
Feb 19, 2015 9.980 9.980 9.650 9.660 114,009 -0.29(-2.91%)
Feb 18, 2015 9.720 10.00 9.650 9.950 150,941 +0.14(+1.43%)
Feb 17, 2015 9.930 10.00 9.760 9.810 215,744 -0.37(-3.63%)
Feb 13, 2015 10.18 10.18 10.18 0 +0.17(+1.70%)
Feb 12, 2015 9.960 10.08 9.900 10.01 86,879 +0.20(+2.04%)
Feb 11, 2015 9.980 10.00 9.779 9.810 99,275 -0.17(-1.70%)
Feb 10, 2015 10.02 10.05 9.880 9.980 100,306 -0.13(-1.29%)
Feb 09, 2015 10.13 10.25 10.05 10.11 89,309 +0.06(+0.60%)
Feb 06, 2015 10.13 10.25 9.960 10.05 195,343 -0.40(-3.83%)
Feb 05, 2015 10.21 10.45 10.17 10.45 94,046 +0.13(+1.26%)
Feb 04, 2015 10.23 10.39 10.11 10.32 94,419 +0.22(+2.18%)
Feb 03, 2015 10.13 10.30 10.01 10.10 244,024 -0.23(-2.23%)
Feb 02, 2015 10.08 10.40 10.06 10.33 147,438 +0.12(+1.18%)
Jan 30, 2015 9.970 10.26 9.890 10.21 196,641 +0.28(+2.82%)
Jan 29, 2015 10.09 10.16 9.731 9.930 351,874 -0.35(-3.40%)
Jan 28, 2015 10.70 10.72 10.16 10.28 172,619 -0.55(-5.08%)
Jan 27, 2015 10.61 10.86 10.55 10.83 151,963 +0.29(+2.75%)
Jan 26, 2015 10.20 10.55 10.05 10.54 281,031 +0.14(+1.35%)
Jan 23, 2015 10.70 10.70 10.28 10.40 277,284 -0.34(-3.17%)
Jan 22, 2015 10.86 10.98 10.71 10.74 245,327 -0.01(-0.09%)
Jan 21, 2015 11.14 11.19 10.63 10.75 456,821 -0.22(-2.01%)
Jan 20, 2015 10.74 10.99 10.73 10.97 546,926 +0.45(+4.28%)
Jan 16, 2015 10.34 10.55 10.23 10.52 326,649 +0.37(+3.65%)
Jan 15, 2015 10.36 10.14 10.15 343,665 +0.34(+3.47%)
Jan 14, 2015 10.24 10.26 9.670 9.810 472,111 -0.33(-3.25%)
Jan 13, 2015 10.14 397,581 -0.27(-2.59%)
Jan 12, 2015 10.16 10.53 10.10 10.41 312,716 +0.32(+3.17%)
Jan 09, 2015 9.870 10.12 9.830 10.09 141,029 +0.32(+3.28%)
Jan 08, 2015 9.990 10.15 9.650 9.770 188,112 -0.13(-1.31%)
Jan 07, 2015 9.950 10.19 9.710 9.900 334,352 -0.17(-1.69%)
Jan 06, 2015 9.700 10.12 9.610 10.07 662,768 +0.51(+5.33%)
Jan 05, 2015 9.460 9.580 9.220 9.560 273,704 +0.18(+1.92%)
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