TR4DER - Global X Silver M [SIL] Historical Prices

Global X Silver M - [Ticker: SIL]
Last Trade	23.56	Last Trade Time	2018-12-04 - 00:00:00
Variation	+0.14 (+1.01%)	Open	23.84
High	23.95	Low	23.44
Volume	67,818	Average Volume (3m)	0
Yield		Bid / Ask	32.11 x 100 - 32.18 x 500
Former Close	23.42	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SIL quotes from 2000-01-01 to 2024-05-11
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	375,900	17.83	18.15	17.75	17.85	00:00:00
2004-04-23	252,300	17.85	17.95	17.72	17.87	00:00:00
2004-04-26	231,500	17.92	18.28	17.77	17.91	00:00:00
2004-04-27	312,700	18.15	18.15	17.42	17.43	00:00:00
2004-04-28	677,700	17.35	17.35	16.07	16.11	00:00:00
2004-04-29	643,700	15.98	16.55	15.56	15.99	00:00:00
2004-04-30	587,300	16.20	16.85	16.20	16.36	00:00:00
2004-05-03	394,600	16.36	16.49	15.90	15.98	00:00:00
2004-05-04	659,400	16.20	17.20	16.20	17.12	00:00:00
2004-05-05	423,900	17.45	17.45	16.70	16.87	00:00:00
2004-05-06	464,500	16.50	16.51	15.90	16.02	00:00:00
2004-05-07	413,700	16.02	16.11	15.26	15.30	00:00:00
2004-05-10	900,100	15.30	15.52	15.08	15.37	00:00:00
2004-05-11	557,500	15.45	15.81	15.17	15.81	00:00:00
2004-05-12	295,900	16.40	16.40	15.50	15.81	00:00:00
2004-05-13	247,600	15.80	15.98	15.37	15.60	00:00:00
2004-05-14	289,200	15.76	16.10	15.51	15.95	00:00:00
2004-05-17	300,100	16.60	16.69	15.80	15.80	00:00:00
2004-05-18	233,200	16.00	16.45	15.81	16.45	00:00:00
2004-05-19	486,600	16.45	17.20	16.45	17.10	00:00:00
2004-05-20	311,500	17.00	17.16	16.75	17.02	00:00:00
2004-05-21	338,600	17.60	17.76	17.44	17.53	00:00:00
2004-05-24	366,000	18.50	18.50	17.55	17.75	00:00:00
2004-05-25	283,000	17.95	18.50	17.86	18.36	00:00:00
2004-05-26	221,900	18.50	18.55	18.04	18.36	00:00:00
2004-05-27	198,900	18.88	19.04	18.65	18.65	00:00:00
2004-05-28	113,200	18.65	18.65	18.42	18.45	00:00:00
2004-06-01	125,500	18.70	18.93	18.35	18.44	00:00:00
2004-06-02	480,400	18.44	18.44	17.50	17.65	00:00:00
2004-06-03	225,200	17.68	17.68	17.11	17.20	00:00:00
2004-06-04	254,500	17.32	17.80	17.32	17.60	00:00:00
2004-06-07	437,400	17.80	18.00	17.71	17.95	00:00:00
2004-06-08	259,200	17.92	17.92	17.51	17.80	00:00:00
2004-06-09	418,500	17.50	17.50	16.50	16.51	00:00:00
2004-06-10	210,600	16.85	16.93	16.65	16.79	00:00:00
2004-06-14	303,200	16.70	16.70	16.05	16.25	00:00:00
2004-06-15	456,200	16.45	16.75	16.37	16.55	00:00:00
2004-06-16	295,900	16.50	16.50	16.22	16.49	00:00:00
2004-06-17	738,400	16.55	16.98	16.25	16.66	00:00:00
2004-06-18	186,000	16.96	17.51	16.96	17.30	00:00:00
2004-06-21	125,100	17.65	17.65	16.80	16.94	00:00:00
2004-06-22	196,800	16.85	17.20	16.70	17.00	00:00:00
2004-06-23	145,200	17.00	17.05	16.66	16.75	00:00:00
2004-06-24	408,100	16.95	17.55	16.95	17.54	00:00:00
2004-06-25	186,500	17.05	17.42	17.05	17.25	00:00:00
2004-06-28	157,600	17.25	17.50	16.83	16.84	00:00:00
2004-06-29	215,100	16.82	17.10	16.80	16.88	00:00:00
2004-06-30	111,700	17.01	17.30	16.96	17.05	00:00:00
2004-07-01	113,800	17.25	17.49	17.15	17.20	00:00:00
2004-07-02	111,900	17.32	17.88	17.32	17.60	00:00:00
2004-07-06	206,800	17.60	17.85	17.41	17.45	00:00:00
2004-07-07	243,900	17.85	18.37	17.80	18.20	00:00:00
2004-07-08	328,400	18.50	18.80	18.42	18.68	00:00:00
2004-07-09	220,700	18.68	19.00	18.36	18.99	00:00:00
2004-07-12	174,800	19.10	19.22	18.51	18.61	00:00:00
2004-07-13	164,600	18.27	18.47	18.05	18.31	00:00:00
2004-07-14	196,900	18.70	18.95	18.41	18.41	00:00:00
2004-07-15	169,500	18.41	18.78	18.41	18.61	00:00:00
2004-07-16	380,700	18.90	19.62	18.86	19.48	00:00:00
2004-07-19	380,700	19.50	19.73	19.25	19.47	00:00:00
2004-07-20	203,600	19.10	19.19	18.70	18.95	00:00:00
2004-07-21	204,600	18.50	18.73	17.85	18.03	00:00:00
2004-07-22	191,700	18.00	18.39	18.00	18.38	00:00:00
2004-07-23	184,400	18.35	18.35	17.63	17.67	00:00:00
2004-07-26	187,000	17.68	17.73	17.00	17.00	00:00:00
2004-07-27	371,100	17.25	17.25	16.55	17.05	00:00:00
2004-07-28	254,800	17.05	17.75	16.95	17.60	00:00:00
2004-07-29	91,500	17.45	17.86	17.30	17.65	00:00:00
2004-07-30	112,400	17.85	18.21	17.84	17.93	00:00:00
2004-08-02	143,800	18.55	18.60	17.83	18.27	00:00:00
2004-08-03	300,100	18.20	18.51	18.05	18.05	00:00:00
2004-08-04	151,100	18.05	18.05	17.55	17.55	00:00:00
2004-08-05	216,700	17.65	17.70	16.70	16.75	00:00:00
2004-08-06	399,800	17.00	17.97	17.00	17.85	00:00:00
2004-08-09	145,700	17.90	18.15	17.82	18.15	00:00:00
2004-08-10	132,300	18.30	18.46	17.92	18.19	00:00:00
2004-08-11	98,300	17.60	17.75	17.50	17.63	00:00:00
2004-08-12	91,300	17.66	17.69	17.40	17.46	00:00:00
2004-08-13	220,000	17.55	18.18	17.55	18.10	00:00:00
2004-08-16	229,600	18.15	18.50	18.14	18.50	00:00:00
2004-08-17	216,900	18.46	19.08	18.25	18.75	00:00:00
2004-08-18	136,100	18.85	19.18	18.66	19.18	00:00:00
2004-08-19	475,900	19.38	19.93	19.38	19.49	00:00:00
2004-08-20	355,700	19.60	19.96	19.56	19.96	00:00:00
2004-08-23	319,000	20.20	20.20	19.37	19.45	00:00:00
2004-08-24	233,600	19.30	19.30	18.53	18.53	00:00:00
2004-08-25	472,000	18.54	19.65	18.53	19.58	00:00:00
2004-08-26	159,500	19.60	19.60	19.17	19.56	00:00:00
2004-08-27	99,900	19.58	19.90	19.20	19.48	00:00:00
2004-08-30	133,600	19.59	19.86	19.17	19.17	00:00:00
2004-08-31	103,600	19.30	19.80	19.26	19.80	00:00:00
2004-09-01	151,100	19.80	19.87	19.47	19.87	00:00:00
2004-09-02	120,000	19.79	19.83	19.30	19.45	00:00:00
2004-09-03	148,500	19.40	19.40	18.80	19.11	00:00:00
2004-09-07	229,000	18.80	19.10	18.72	18.88	00:00:00
2004-09-08	204,500	18.63	19.08	18.57	18.81	00:00:00
2004-09-09	114,400	19.05	19.16	18.93	19.16	00:00:00
2004-09-10	75,200	19.25	19.55	19.25	19.28	00:00:00
2004-09-13	110,300	19.15	19.25	18.81	19.10	00:00:00
2004-09-14	139,000	19.06	20.04	19.06	19.43	00:00:00
2004-09-15	148,000	19.43	19.43	19.01	19.01	00:00:00
2004-09-16	117,200	19.00	19.20	18.88	19.17	00:00:00
2004-09-17	81,600	19.15	19.15	18.86	19.00	00:00:00
2004-09-20	117,800	19.05	19.07	18.85	18.97	00:00:00
2004-09-21	148,100	19.50	19.64	19.15	19.57	00:00:00
2004-09-22	273,500	19.57	20.20	19.21	19.90	00:00:00
2004-09-23	286,800	20.00	20.38	20.00	20.25	00:00:00
2004-09-24	312,600	20.33	20.50	20.21	20.50	00:00:00
2004-09-27	317,400	20.50	20.72	20.50	20.66	00:00:00
2004-09-28	377,000	20.70	21.11	20.70	21.10	00:00:00
2004-09-29	248,900	21.20	21.29	20.86	21.13	00:00:00
2004-09-30	420,600	21.48	22.02	21.48	21.70	00:00:00
2004-10-01	214,900	21.80	21.80	21.12	21.20	00:00:00
2004-10-04	254,000	20.70	21.15	20.20	20.88	00:00:00
2004-10-05	254,700	21.30	21.64	20.87	21.47	00:00:00
2004-10-06	227,500	21.40	21.72	21.40	21.64	00:00:00
2004-10-07	201,500	21.63	21.63	20.95	21.00	00:00:00
2004-10-08	132,700	21.35	21.78	21.22	21.48	00:00:00
2004-10-11	109,700	21.65	21.65	20.77	21.05	00:00:00
2004-10-12	1,787,400	19.45	19.79	19.44	19.50	00:00:00
2004-10-13	792,900	19.45	19.45	19.12	19.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>