SILVER MINERS ETF (NY: SIL)
10.23 USD  -0.60 (-5.53%)
Streaming Delayed Price  /  Updated: 3:26 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 9.130 9.410 9.010 9.380 144,079 +0.12(+1.30%)
Dec 31, 2014 9.260 9.260 9.260 0 +0.11(+1.20%)
Dec 30, 2014 8.970 9.290 8.961 9.150 320,872 +0.32(+3.62%)
Dec 29, 2014 9.020 9.020 8.790 8.830 151,827 -0.19(-2.11%)
Dec 26, 2014 9.120 9.170 8.985 9.020 114,095 +0.11(+1.23%)
Dec 24, 2014 8.910 8.910 8.910 0 +0.39(+4.58%)
Dec 23, 2014 8.640 8.960 8.510 8.520 245,550 -0.15(-1.73%)
Dec 22, 2014 9.080 9.080 8.568 8.670 343,347 -0.43(-4.71%)
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%)
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