SILVER MINERS ETF (NY: SIL)
9.290 USD  -0.090 (-0.96%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 9.380 9.400 9.240 9.290 112,692 -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 9.500 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 8.780 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 8.800 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%)
Apr 01, 2015 8.490 8.780 8.480 8.760 182,414 +0.35(+4.16%)
Mar 31, 2015 8.570 8.570 8.327 8.410 138,460 -0.11(-1.29%)
Mar 30, 2015 8.600 8.640 8.453 8.520 130,639 -0.24(-2.74%)
Mar 27, 2015 8.780 8.820 8.620 8.760 94,552 -0.06(-0.68%)
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%)
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