SILVER MINERS ETF (NY: SIL)
8.630 USD  -0.180 (-2.04%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 8.880 8.880 8.630 8.630 124,209 -0.18(-2.04%)
Jun 26, 2015 8.870 8.880 8.790 8.810 88,060 -0.11(-1.23%)
Jun 25, 2015 8.910 8.930 8.860 8.920 117,675 -0.02(-0.22%)
Jun 24, 2015 8.950 9.050 8.920 8.940 158,470 -0.01(-0.11%)
Jun 23, 2015 9.020 9.040 8.920 8.950 172,420 -0.08(-0.89%)
Jun 22, 2015 9.100 9.150 9.030 9.030 217,821 -0.12(-1.31%)
Jun 19, 2015 9.320 9.320 9.080 9.150 126,310 -0.15(-1.61%)
Jun 18, 2015 9.280 9.430 9.260 9.300 165,843 +0.18(+1.97%)
Jun 17, 2015 8.950 9.150 8.900 9.120 173,075 +0.14(+1.56%)
Jun 16, 2015 9.040 9.040 8.900 8.980 95,061 -0.10(-1.10%)
Jun 15, 2015 8.930 9.120 8.890 9.080 147,353 +0.19(+2.14%)
Jun 12, 2015 8.940 8.981 8.880 8.890 42,121 -0.06(-0.67%)
Jun 11, 2015 8.960 9.000 8.860 8.950 64,782 -0.03(-0.33%)
Jun 10, 2015 8.950 9.066 8.910 8.980 180,487 +0.19(+2.16%)
Jun 09, 2015 8.890 8.950 8.780 8.790 85,221 -0.03(-0.34%)
Jun 08, 2015 8.810 8.860 8.660 8.820 138,134 -0.02(-0.23%)
Jun 05, 2015 8.770 8.890 8.710 8.840 862,668 -0.04(-0.45%)
Jun 04, 2015 8.900 8.960 8.850 8.880 112,901 -0.13(-1.44%)
Jun 03, 2015 9.030 9.150 8.940 9.010 240,799 -0.11(-1.21%)
Jun 02, 2015 9.030 9.180 9.010 9.120 106,152 +0.12(+1.33%)
Jun 01, 2015 9.080 9.168 8.990 9.000 86,606 +0.00(+0.00%)
May 29, 2015 8.940 9.080 8.920 9.000 98,833 +0.01(+0.11%)
May 28, 2015 8.820 8.990 8.750 8.990 268,274 +0.13(+1.47%)
May 27, 2015 8.870 8.936 8.770 8.860 127,581 +0.00(+0.00%)
May 26, 2015 9.160 9.160 8.850 8.860 527,417 -0.43(-4.63%)
May 22, 2015 9.290 9.290 9.290 0 -0.09(-0.96%)
May 21, 2015 9.320 9.410 9.301 9.380 76,111 +0.04(+0.43%)
May 20, 2015 9.370 9.480 9.340 9.340 195,570 +0.00(+0.00%)
May 19, 2015 9.530 9.580 9.300 9.340 344,848 -0.39(-4.01%)
May 18, 2015 9.720 9.810 9.700 9.730 382,218 +0.08(+0.83%)
May 15, 2015 9.600 9.760 9.530 9.650 221,895 -108.70(-91.85%)
May 14, 2015 116.30 118.60 115.60 118.35 556,530 +108.74(+1131.53%)
May 13, 2015 9.420 9.690 9.418 9.610 594,586 +0.39(+4.23%)
May 12, 2015 9.170 9.240 9.078 9.220 765,743 +0.14(+1.54%)
May 11, 2015 9.020 9.140 8.970 9.080 140,856 +0.06(+0.67%)
May 08, 2015 9.000 9.060 8.869 9.020 181,543 +0.09(+1.01%)
May 07, 2015 8.830 8.940 8.680 8.930 115,099 +0.02(+0.22%)
May 06, 2015 9.030 9.060 8.820 8.910 221,814 -0.06(-0.67%)
May 05, 2015 9.120 9.190 8.900 8.970 264,214 -0.03(-0.33%)
May 04, 2015 9.030 9.120 8.970 9.000 127,175 +0.12(+1.35%)
May 01, 2015 8.780 8.940 8.750 8.880 94,530 +0.00(+0.00%)
Apr 30, 2015 8.960 8.968 8.810 8.880 137,677 -0.28(-3.06%)
Apr 29, 2015 9.120 9.300 9.060 9.160 159,085 +0.01(+0.11%)
Apr 28, 2015 8.920 9.150 8.920 9.150 250,229 +0.30(+3.39%)
Apr 27, 2015 8.680 8.990 8.680 8.850 223,236 +0.24(+2.79%)
Apr 24, 2015 8.730 8.810 8.610 8.610 127,226 -0.17(-1.94%)
Apr 23, 2015 8.500 8.820 8.500 8.780 190,483 +0.28(+3.29%)
Apr 22, 2015 8.730 8.740 8.480 8.500 456,777 -0.23(-2.63%)
Apr 21, 2015 8.760 8.810 8.710 8.730 67,282 -0.03(-0.34%)
Apr 20, 2015 8.650 8.760 8.600 8.760 132,590 +0.04(+0.46%)
Apr 17, 2015 8.840 8.890 8.680 8.720 176,546 -0.10(-1.13%)
Apr 16, 2015 9.000 9.000 8.760 8.820 80,547 -0.10(-1.12%)
Apr 15, 2015 8.680 8.940 8.620 8.920 221,238 +0.31(+3.60%)
Apr 14, 2015 8.600 8.720 8.590 8.610 44,988 +0.01(+0.12%)
Apr 13, 2015 8.680 8.720 8.589 8.600 62,296 -0.10(-1.15%)
Apr 10, 2015 8.680 8.762 8.630 8.700 69,763 +0.15(+1.75%)
Apr 09, 2015 8.570 8.626 8.520 8.550 109,557 -0.07(-0.81%)
Apr 08, 2015 8.870 8.900 8.579 8.620 152,473 -0.18(-2.05%)
Apr 07, 2015 8.950 8.970 8.780 8.800 113,184 -0.16(-1.79%)
Apr 06, 2015 8.840 9.030 8.750 8.960 125,740 +0.36(+4.19%)
Apr 02, 2015 8.600 8.600 8.600 0 -0.16(-1.83%)
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