SILVER MINERS ETF (NY: SIL)
6.650 USD  +0.100 (+1.53%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 8.520 8.520 8.230 8.250 243,018 -0.30(-3.51%)
Jun 30, 2015 8.620 8.683 8.530 8.550 205,276 -0.08(-0.93%)
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%)
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