SILVER MINERS ETF (NY: SIL)
8.749 USD  -0.350 (-3.85%)
Streaming Delayed Price  /  Updated: 1:13 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 9.150 9.240 9.060 9.099 91,102 -0.07(-0.77%)
Dec 18, 2014 8.920 9.200 8.730 9.170 497,624 +0.52(+6.01%)
Dec 17, 2014 8.330 8.720 8.260 8.650 584,078 +0.40(+4.85%)
Dec 16, 2014 8.220 8.250 384,681 -0.14(-1.67%)
Dec 15, 2014 8.880 9.050 8.340 8.390 670,549 -0.59(-6.57%)
Dec 12, 2014 9.100 9.190 8.930 8.980 496,367 -0.14(-1.54%)
Dec 11, 2014 9.190 9.449 9.080 9.120 203,624 -0.17(-1.83%)
Dec 10, 2014 9.560 9.690 9.230 9.290 161,008 -0.18(-1.90%)
Dec 09, 2014 9.340 9.640 9.330 9.470 388,264 +0.33(+3.61%)
Dec 08, 2014 9.220 9.270 8.800 9.140 515,669 -0.05(-0.54%)
Dec 05, 2014 9.140 9.340 9.040 9.190 194,145 -0.09(-0.97%)
Dec 04, 2014 9.610 9.610 9.260 9.280 197,760 -0.27(-2.83%)
Dec 03, 2014 9.400 9.640 9.350 9.550 142,716 +0.32(+3.47%)
Dec 02, 2014 9.520 9.690 9.160 9.230 502,875 -0.55(-5.62%)
Dec 01, 2014 9.440 9.782 9.310 9.780 259,013 +0.64(+7.00%)
Nov 28, 2014 9.620 9.630 9.110 9.140 402,680 -0.93(-9.24%)
Nov 26, 2014 10.07 10.07 10.07 0 -0.27(-2.61%)
Nov 25, 2014 9.980 10.34 9.920 10.34 486,751 +0.37(+3.71%)
Nov 24, 2014 9.970 10.08 9.850 9.970 199,501 -0.08(-0.80%)
Nov 21, 2014 10.17 10.30 9.940 10.05 524,228 +0.17(+1.72%)
Nov 20, 2014 9.810 10.00 9.710 9.880 190,167 +0.19(+1.96%)
Nov 19, 2014 10.15 10.16 9.640 9.690 201,794 -0.49(-4.81%)
Nov 18, 2014 9.860 10.18 9.830 10.18 1,331,776 +0.54(+5.60%)
Nov 17, 2014 9.340 9.700 9.300 9.640 219,239 +0.22(+2.34%)
Nov 14, 2014 8.750 9.470 8.685 9.420 374,276 +0.54(+6.08%)
Nov 13, 2014 9.160 9.230 8.860 8.880 216,943 -0.18(-1.99%)
Nov 12, 2014 9.170 9.400 8.930 9.060 237,105 -0.12(-1.31%)
Nov 11, 2014 8.790 9.330 8.790 9.180 314,940 +0.49(+5.64%)
Nov 10, 2014 9.130 9.130 8.610 8.690 283,398 -0.49(-5.34%)
Nov 07, 2014 8.610 9.190 8.610 9.180 360,447 +0.67(+7.87%)
Nov 06, 2014 8.320 8.710 8.260 8.510 296,550 +0.28(+3.40%)
Nov 05, 2014 8.390 8.610 8.210 8.230 487,179 -0.45(-5.18%)
Nov 04, 2014 8.950 8.950 8.645 8.680 428,994 -0.33(-3.66%)
Nov 03, 2014 8.770 9.060 8.670 9.010 340,588 +0.33(+3.83%)
Oct 31, 2014 8.660 8.830 8.500 8.677 1,961,209 -0.37(-4.12%)
Oct 30, 2014 9.630 9.630 9.050 9.050 594,725 -0.62(-6.41%)
Oct 29, 2014 10.03 10.05 9.630 9.670 455,780 -0.44(-4.35%)
Oct 28, 2014 9.930 10.14 9.880 10.11 134,141 +0.33(+3.37%)
Oct 27, 2014 10.04 10.13 9.750 9.780 149,397 -0.35(-3.46%)
Oct 24, 2014 10.19 10.20 10.01 10.13 79,634 +0.06(+0.60%)
Oct 23, 2014 10.02 10.20 9.860 10.07 397,512 -0.02(-0.20%)
Oct 22, 2014 10.07 10.09 253,445 -0.51(-4.81%)
Oct 21, 2014 10.66 10.76 10.54 10.60 331,494 +0.02(+0.19%)
Oct 20, 2014 10.50 10.61 10.43 10.58 92,926 +0.21(+2.03%)
Oct 17, 2014 10.64 10.74 10.37 10.37 124,678 -0.28(-2.63%)
Oct 16, 2014 10.60 10.83 10.41 10.65 240,277 +0.02(+0.19%)
Oct 15, 2014 10.51 10.76 10.42 10.63 384,579 +0.17(+1.63%)
Oct 14, 2014 10.43 10.65 10.41 10.46 211,011 +0.15(+1.45%)
Oct 13, 2014 10.28 10.58 10.22 10.31 236,781 +0.17(+1.68%)
Oct 10, 2014 10.19 10.53 10.02 10.14 533,074 -0.16(-1.55%)
Oct 09, 2014 10.69 10.69 10.09 10.30 282,562 -0.34(-3.20%)
Oct 08, 2014 10.04 10.70 9.720 10.64 669,754 +0.68(+6.83%)
Oct 07, 2014 10.27 10.27 9.940 9.960 194,026 -0.27(-2.64%)
Oct 06, 2014 10.07 10.28 10.00 10.23 231,298 +0.24(+2.40%)
Oct 03, 2014 10.36 10.36 9.990 9.990 331,784 -0.54(-5.13%)
Oct 02, 2014 10.65 10.65 10.37 10.53 367,707 -0.07(-0.66%)
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