|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 792,900 | 19.45 | 19.45 | 19.12 | 19.16 | 00:00:00 | 2004-10-14 | 345,900 | 19.40 | 19.40 | 19.05 | 19.10 | 00:00:00 | 2004-10-15 | 156,500 | 19.20 | 19.40 | 19.13 | 19.14 | 00:00:00 | 2004-10-18 | 670,200 | 19.35 | 19.40 | 18.85 | 19.00 | 00:00:00 | 2004-10-19 | 213,500 | 19.16 | 19.21 | 18.88 | 18.89 | 00:00:00 | 2004-10-20 | 801,800 | 19.10 | 19.23 | 19.10 | 19.22 | 00:00:00 | 2004-10-21 | 258,000 | 19.23 | 19.34 | 19.12 | 19.21 | 00:00:00 | 2004-10-22 | 204,200 | 19.10 | 20.00 | 18.95 | 19.00 | 00:00:00 | 2004-10-25 | 354,200 | 19.25 | 19.35 | 18.95 | 18.96 | 00:00:00 | 2004-10-26 | 553,300 | 18.96 | 18.97 | 18.53 | 18.53 | 00:00:00 | 2004-10-27 | 364,300 | 18.48 | 18.65 | 18.07 | 18.31 | 00:00:00 | 2004-10-28 | 830,800 | 17.90 | 18.60 | 17.86 | 18.50 | 00:00:00 | 2004-10-29 | 269,000 | 18.65 | 19.14 | 18.54 | 18.76 | 00:00:00 | 2004-11-01 | 159,000 | 18.54 | 19.00 | 18.48 | 18.51 | 00:00:00 | 2004-11-02 | 203,500 | 18.40 | 18.40 | 18.05 | 18.11 | 00:00:00 | 2004-11-03 | 100,100 | 18.30 | 18.68 | 18.30 | 18.60 | 00:00:00 | 2004-11-04 | 215,600 | 19.00 | 19.06 | 18.67 | 18.82 | 00:00:00 | 2004-11-05 | 193,100 | 18.70 | 19.20 | 18.65 | 19.06 | 00:00:00 | 2004-11-08 | 278,100 | 18.90 | 19.14 | 18.85 | 19.01 | 00:00:00 | 2004-11-09 | 411,700 | 19.01 | 19.21 | 18.80 | 18.94 | 00:00:00 | 2004-11-10 | 126,800 | 18.77 | 18.85 | 18.36 | 18.67 | 00:00:00 | 2004-11-11 | 129,800 | 18.75 | 19.17 | 18.75 | 18.93 | 00:00:00 | 2004-11-12 | 228,500 | 19.00 | 19.43 | 18.56 | 19.39 | 00:00:00 | 2004-11-15 | 151,900 | 19.39 | 19.39 | 18.92 | 18.97 | 00:00:00 | 2004-11-16 | 246,300 | 19.05 | 19.10 | 18.78 | 18.85 | 00:00:00 | 2004-11-17 | 302,400 | 18.95 | 18.98 | 18.11 | 18.24 | 00:00:00 | 2004-11-18 | 527,800 | 18.21 | 18.39 | 17.75 | 18.01 | 00:00:00 | 2004-11-19 | 537,600 | 18.20 | 18.45 | 17.99 | 18.01 | 00:00:00 | 2004-11-22 | 404,200 | 18.20 | 18.73 | 18.15 | 18.42 | 00:00:00 | 2004-11-23 | 201,900 | 18.65 | 18.70 | 18.28 | 18.52 | 00:00:00 | 2004-11-24 | 321,100 | 18.72 | 18.72 | 18.50 | 18.59 | 00:00:00 | 2004-11-26 | 172,400 | 18.95 | 19.55 | 18.83 | 19.43 | 00:00:00 | 2004-11-29 | 980,400 | 19.43 | 19.61 | 19.18 | 19.60 | 00:00:00 | 2004-11-30 | 328,700 | 19.85 | 19.89 | 19.21 | 19.45 | 00:00:00 | 2004-12-01 | 683,000 | 19.50 | 19.83 | 19.30 | 19.34 | 00:00:00 | 2004-12-02 | 529,200 | 19.55 | 19.59 | 18.18 | 18.40 | 00:00:00 | 2004-12-03 | 289,900 | 18.42 | 18.80 | 18.25 | 18.47 | 00:00:00 | 2004-12-06 | 526,700 | 18.40 | 18.40 | 17.85 | 17.85 | 00:00:00 | 2004-12-07 | 297,900 | 17.90 | 17.95 | 17.62 | 17.68 | 00:00:00 | 2004-12-08 | 699,700 | 17.30 | 17.35 | 16.74 | 16.96 | 00:00:00 | 2004-12-09 | 611,600 | 16.76 | 17.06 | 16.51 | 16.68 | 00:00:00 | 2004-12-10 | 205,100 | 16.60 | 17.15 | 16.51 | 16.94 | 00:00:00 | 2004-12-13 | 373,100 | 18.06 | 18.06 | 17.10 | 17.50 | 00:00:00 | 2004-12-14 | 247,800 | 17.45 | 17.46 | 16.86 | 17.13 | 00:00:00 | 2004-12-15 | 288,200 | 17.25 | 17.72 | 17.22 | 17.60 | 00:00:00 | 2004-12-16 | 257,500 | 17.80 | 17.80 | 17.21 | 17.21 | 00:00:00 | 2004-12-17 | 100,700 | 17.26 | 17.32 | 17.01 | 17.01 | 00:00:00 | 2004-12-20 | 417,500 | 17.15 | 17.65 | 17.15 | 17.32 | 00:00:00 | 2004-12-21 | 221,600 | 17.30 | 17.60 | 17.30 | 17.55 | 00:00:00 | 2004-12-22 | 131,500 | 17.40 | 17.55 | 17.12 | 17.35 | 00:00:00 | 2004-12-23 | 824,300 | 17.34 | 17.87 | 17.34 | 17.72 | 00:00:00 | 2004-12-27 | 140,900 | 17.65 | 17.85 | 17.60 | 17.72 | 00:00:00 | 2004-12-28 | 139,800 | 17.49 | 17.81 | 17.40 | 17.50 | 00:00:00 | 2004-12-29 | 226,600 | 17.50 | 17.51 | 17.10 | 17.46 | 00:00:00 | 2004-12-30 | 110,600 | 17.21 | 17.71 | 17.21 | 17.25 | 00:00:00 | 2004-12-31 | 168,100 | 17.26 | 17.60 | 17.11 | 17.18 | 00:00:00 | 2005-01-03 | 515,000 | 17.11 | 17.11 | 16.22 | 16.25 | 00:00:00 | 2005-01-04 | 567,000 | 18.09 | 18.09 | 16.01 | 16.03 | 00:00:00 | 2005-01-05 | 402,300 | 16.75 | 16.75 | 16.03 | 16.03 | 00:00:00 | 2005-01-06 | 864,300 | 16.75 | 16.75 | 15.78 | 15.80 | 00:00:00 | 2005-01-07 | 379,400 | 16.75 | 16.75 | 15.73 | 15.80 | 00:00:00 | 2005-01-10 | 543,500 | 16.50 | 16.50 | 15.87 | 15.94 | 00:00:00 | 2005-01-11 | 554,700 | 16.00 | 16.69 | 16.00 | 16.51 | 00:00:00 | 2005-01-12 | 207,000 | 16.60 | 16.81 | 16.25 | 16.35 | 00:00:00 | 2005-01-13 | 330,200 | 16.45 | 16.45 | 16.13 | 16.29 | 00:00:00 | 2005-01-14 | 265,600 | 15.80 | 16.41 | 15.80 | 16.41 | 00:00:00 | 2005-01-18 | 299,100 | 16.60 | 16.98 | 16.32 | 16.84 | 00:00:00 | 2005-01-19 | 231,000 | 16.99 | 17.09 | 16.84 | 16.91 | 00:00:00 | 2005-01-20 | 301,400 | 16.50 | 17.10 | 16.34 | 17.03 | 00:00:00 | 2005-01-21 | 277,500 | 17.07 | 17.49 | 17.07 | 17.39 | 00:00:00 | 2005-01-24 | 305,800 | 17.51 | 17.70 | 17.19 | 17.20 | 00:00:00 | 2005-01-25 | 313,800 | 17.15 | 17.15 | 16.65 | 16.65 | 00:00:00 | 2005-01-26 | 141,300 | 16.75 | 16.94 | 16.70 | 16.82 | 00:00:00 | 2005-01-27 | 110,000 | 16.82 | 16.82 | 16.63 | 16.78 | 00:00:00 | 2005-01-28 | 109,100 | 16.76 | 16.95 | 16.75 | 16.76 | 00:00:00 | 2005-01-31 | 461,500 | 16.70 | 16.70 | 16.11 | 16.16 | 00:00:00 | 2005-02-01 | 466,700 | 16.25 | 16.50 | 16.05 | 16.45 | 00:00:00 | 2005-02-02 | 436,000 | 16.50 | 16.60 | 16.24 | 16.31 | 00:00:00 | 2005-02-03 | 166,100 | 16.10 | 16.25 | 16.07 | 16.12 | 00:00:00 | 2005-02-04 | 177,800 | 16.12 | 16.25 | 16.09 | 16.20 | 00:00:00 | 2005-02-07 | 164,100 | 16.30 | 16.36 | 15.90 | 15.90 | 00:00:00 | 2005-02-08 | 214,100 | 15.85 | 16.03 | 15.81 | 15.85 | 00:00:00 | 2005-02-09 | 270,900 | 15.90 | 16.16 | 15.85 | 15.92 | 00:00:00 | 2005-02-10 | 731,600 | 16.10 | 16.57 | 16.10 | 16.30 | 00:00:00 | 2005-02-11 | 568,000 | 16.50 | 16.55 | 16.35 | 16.44 | 00:00:00 | 2005-02-14 | 430,000 | 16.60 | 16.70 | 16.36 | 16.44 | 00:00:00 | 2005-02-15 | 833,100 | 16.35 | 16.35 | 16.06 | 16.29 | 00:00:00 | 2005-02-16 | 854,100 | 16.20 | 16.40 | 15.90 | 16.20 | 00:00:00 | 2005-02-17 | 1,218,800 | 16.30 | 16.80 | 16.29 | 16.80 | 00:00:00 | 2005-02-18 | 706,800 | 16.90 | 17.55 | 16.80 | 17.55 | 00:00:00 | 2005-02-22 | 641,500 | 18.00 | 18.41 | 17.98 | 18.41 | 00:00:00 | 2005-02-23 | 385,500 | 18.30 | 18.36 | 17.55 | 18.36 | 00:00:00 | 2005-02-24 | 766,600 | 18.34 | 18.65 | 18.26 | 18.65 | 00:00:00 | 2005-02-25 | 439,800 | 18.65 | 18.69 | 18.33 | 18.65 | 00:00:00 | 2005-02-28 | 287,200 | 18.85 | 18.88 | 18.70 | 18.88 | 00:00:00 | 2005-03-01 | 546,000 | 18.85 | 18.85 | 18.30 | 18.54 | 00:00:00 | 2005-03-02 | 292,900 | 18.35 | 18.65 | 18.31 | 18.44 | 00:00:00 | 2005-03-03 | 209,200 | 18.50 | 18.50 | 18.14 | 18.21 | 00:00:00 | 2005-03-04 | 311,700 | 18.40 | 18.99 | 18.40 | 18.98 | 00:00:00 | 2005-03-07 | 180,500 | 18.90 | 19.02 | 18.63 | 18.81 | 00:00:00 | 2005-03-08 | 438,700 | 18.86 | 19.65 | 18.86 | 19.47 | 00:00:00 | 2005-03-09 | 307,700 | 19.40 | 19.64 | 18.91 | 19.35 | 00:00:00 | 2005-03-10 | 265,700 | 19.15 | 19.25 | 18.74 | 18.87 | 00:00:00 | 2005-03-11 | 123,400 | 18.75 | 19.19 | 18.75 | 19.07 | 00:00:00 | 2005-03-14 | 250,600 | 19.00 | 19.00 | 18.63 | 18.94 | 00:00:00 | 2005-03-15 | 133,900 | 18.94 | 18.95 | 18.70 | 18.74 | 00:00:00 | 2005-03-16 | 122,900 | 18.84 | 19.25 | 18.70 | 18.70 | 00:00:00 | 2005-03-17 | 152,300 | 18.70 | 18.70 | 18.24 | 18.70 | 00:00:00 | 2005-03-18 | 113,200 | 18.70 | 18.70 | 18.25 | 18.36 | 00:00:00 | 2005-03-21 | 244,700 | 18.15 | 18.15 | 17.89 | 17.95 | 00:00:00 | 2005-03-22 | 208,400 | 17.93 | 18.45 | 17.56 | 17.58 | 00:00:00 | 2005-03-23 | 257,200 | 17.50 | 17.70 | 17.30 | 17.30 | 00:00:00 | 2005-03-24 | 353,400 | 17.30 | 17.35 | 16.94 | 16.98 | 00:00:00 | 2005-03-28 | 281,700 | 16.95 | 17.10 | 16.58 | 16.62 | 00:00:00 | 2005-03-29 | 435,000 | 16.62 | 16.88 | 16.17 | 16.28 | 00:00:00 | 2005-03-30 | 421,200 | 16.35 | 16.54 | 16.14 | 16.20 | 00:00:00 | 2005-03-31 | 505,700 | 16.25 | 16.90 | 16.02 | 16.02 | 00:00:00 | 2005-04-01 | 402,800 | 16.00 | 16.45 | 15.76 | 15.84 | 00:00:00 | 2005-04-04 | 613,900 | 15.67 | 15.72 | 15.22 | 15.48 | 00:00:00 | 2005-04-05 | 309,100 | 15.50 | 15.73 | 15.48 | 15.50 | 00:00:00 | 2005-04-06 | 218,400 | 15.58 | 15.73 | 15.47 | 15.67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|