|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 218,400 | 15.58 | 15.73 | 15.47 | 15.67 | 00:00:00 | | 2005-04-07 | 227,600 | 15.88 | 15.90 | 15.36 | 15.36 | 00:00:00 | | 2005-04-08 | 175,400 | 15.36 | 15.85 | 15.35 | 15.47 | 00:00:00 | | 2005-04-11 | 112,900 | 15.70 | 15.75 | 15.47 | 15.50 | 00:00:00 | | 2005-04-12 | 282,300 | 15.51 | 15.58 | 15.18 | 15.57 | 00:00:00 | | 2005-04-13 | 253,200 | 15.58 | 15.85 | 15.24 | 15.30 | 00:00:00 | | 2005-04-14 | 584,100 | 15.30 | 15.33 | 14.50 | 14.51 | 00:00:00 | | 2005-04-15 | 390,800 | 14.56 | 14.94 | 14.38 | 14.45 | 00:00:00 | | 2005-04-18 | 307,200 | 14.45 | 14.80 | 14.40 | 14.75 | 00:00:00 | | 2005-04-19 | 390,400 | 15.25 | 15.43 | 14.90 | 15.43 | 00:00:00 | | 2005-04-20 | 265,000 | 15.43 | 15.78 | 15.20 | 15.25 | 00:00:00 | | 2005-04-21 | 164,600 | 15.25 | 15.45 | 15.11 | 15.20 | 00:00:00 | | 2005-04-22 | 279,000 | 15.37 | 15.49 | 15.10 | 15.10 | 00:00:00 | | 2005-04-25 | 823,400 | 15.10 | 15.12 | 14.85 | 15.00 | 00:00:00 | | 2005-04-26 | 689,300 | 15.10 | 15.17 | 14.15 | 14.22 | 00:00:00 | | 2005-04-27 | 669,500 | 14.02 | 14.07 | 13.32 | 13.59 | 00:00:00 | | 2005-04-28 | 500,100 | 13.35 | 13.39 | 13.06 | 13.07 | 00:00:00 | | 2005-04-29 | 361,700 | 13.13 | 13.35 | 13.12 | 13.12 | 00:00:00 | | 2005-05-02 | 447,200 | 13.50 | 13.60 | 12.86 | 12.86 | 00:00:00 | | 2005-05-03 | 610,200 | 12.85 | 13.05 | 12.76 | 13.05 | 00:00:00 | | 2005-05-04 | 391,900 | 13.23 | 13.44 | 13.11 | 13.32 | 00:00:00 | | 2005-05-05 | 285,600 | 13.36 | 13.36 | 12.85 | 12.95 | 00:00:00 | | 2005-05-06 | 280,400 | 12.90 | 12.94 | 12.75 | 12.92 | 00:00:00 | | 2005-05-09 | 261,900 | 12.99 | 13.00 | 12.74 | 12.89 | 00:00:00 | | 2005-05-10 | 330,100 | 12.98 | 13.00 | 12.36 | 12.39 | 00:00:00 | | 2005-05-11 | 414,600 | 12.30 | 12.39 | 12.02 | 12.25 | 00:00:00 | | 2005-05-12 | 352,600 | 12.20 | 12.21 | 11.81 | 11.99 | 00:00:00 | | 2005-05-13 | 398,800 | 11.85 | 12.23 | 11.80 | 12.11 | 00:00:00 | | 2005-05-16 | 336,700 | 11.90 | 12.21 | 11.54 | 11.54 | 00:00:00 | | 2005-05-17 | 311,400 | 11.51 | 12.15 | 11.51 | 12.15 | 00:00:00 | | 2005-05-18 | 296,200 | 12.17 | 12.68 | 12.17 | 12.50 | 00:00:00 | | 2005-05-19 | 278,500 | 12.64 | 12.64 | 11.79 | 11.87 | 00:00:00 | | 2005-05-20 | 177,800 | 11.86 | 11.87 | 11.61 | 11.80 | 00:00:00 | | 2005-05-23 | 354,700 | 11.75 | 12.20 | 11.75 | 11.96 | 00:00:00 | | 2005-05-24 | 447,800 | 12.35 | 12.35 | 11.95 | 12.00 | 00:00:00 | | 2005-05-25 | 382,300 | 12.01 | 12.15 | 11.84 | 11.96 | 00:00:00 | | 2005-05-26 | 1,110,100 | 11.85 | 12.05 | 11.85 | 11.89 | 00:00:00 | | 2005-05-27 | 1,028,100 | 12.05 | 12.59 | 12.05 | 12.55 | 00:00:00 | | 2005-05-31 | 869,100 | 12.35 | 13.55 | 12.15 | 13.45 | 00:00:00 | | 2005-06-01 | 452,100 | 13.45 | 13.90 | 13.40 | 13.71 | 00:00:00 | | 2005-06-02 | 847,400 | 13.85 | 14.39 | 13.85 | 14.00 | 00:00:00 | | 2005-06-03 | 448,900 | 14.25 | 14.35 | 14.01 | 14.15 | 00:00:00 | | 2005-06-06 | 233,600 | 14.26 | 14.45 | 13.84 | 13.98 | 00:00:00 | | 2005-06-07 | 278,000 | 14.05 | 14.05 | 13.65 | 13.65 | 00:00:00 | | 2005-06-08 | 222,500 | 13.64 | 14.10 | 13.42 | 13.83 | 00:00:00 | | 2005-06-09 | 411,500 | 13.79 | 13.80 | 13.30 | 13.62 | 00:00:00 | | 2005-06-10 | 382,700 | 13.50 | 14.14 | 13.42 | 13.93 | 00:00:00 | | 2005-06-13 | 312,700 | 14.00 | 14.00 | 13.78 | 13.83 | 00:00:00 | | 2005-06-14 | 151,800 | 13.75 | 13.84 | 13.52 | 13.58 | 00:00:00 | | 2005-06-15 | 197,500 | 13.70 | 13.98 | 13.70 | 13.85 | 00:00:00 | | 2005-06-16 | 609,100 | 14.05 | 14.17 | 13.92 | 14.00 | 00:00:00 | | 2005-06-17 | 376,300 | 14.00 | 14.12 | 13.80 | 13.81 | 00:00:00 | | 2005-06-20 | 281,400 | 14.05 | 14.05 | 13.46 | 13.53 | 00:00:00 | | 2005-06-21 | 381,300 | 13.55 | 13.69 | 13.11 | 13.59 | 00:00:00 | | 2005-06-22 | 146,800 | 13.59 | 13.60 | 13.15 | 13.26 | 00:00:00 | | 2005-06-23 | 232,300 | 13.33 | 13.50 | 13.15 | 13.26 | 00:00:00 | | 2005-06-24 | 203,100 | 13.12 | 13.26 | 13.00 | 13.05 | 00:00:00 | | 2005-06-27 | 461,700 | 13.05 | 13.05 | 12.42 | 12.59 | 00:00:00 | | 2005-06-28 | 474,200 | 12.59 | 12.81 | 12.34 | 12.72 | 00:00:00 | | 2005-06-29 | 345,200 | 12.65 | 13.65 | 12.65 | 13.64 | 00:00:00 | | 2005-06-30 | 431,800 | 13.60 | 13.88 | 13.52 | 13.74 | 00:00:00 | | 2005-07-01 | 236,200 | 13.70 | 14.15 | 13.30 | 14.15 | 00:00:00 | | 2005-07-05 | 350,900 | 14.10 | 14.10 | 13.44 | 13.73 | 00:00:00 | | 2005-07-06 | 289,200 | 13.77 | 13.98 | 13.62 | 13.94 | 00:00:00 | | 2005-07-07 | 474,400 | 14.01 | 14.21 | 13.88 | 14.21 | 00:00:00 | | 2005-07-08 | 151,400 | 14.21 | 14.44 | 14.01 | 14.08 | 00:00:00 | | 2005-07-11 | 202,900 | 14.08 | 14.57 | 14.08 | 14.45 | 00:00:00 | | 2005-07-12 | 170,000 | 14.58 | 14.58 | 14.16 | 14.25 | 00:00:00 | | 2005-07-13 | 196,600 | 14.25 | 14.25 | 13.89 | 13.99 | 00:00:00 | | 2005-07-14 | 664,500 | 13.88 | 14.05 | 13.35 | 13.35 | 00:00:00 | | 2005-07-15 | 1,122,400 | 13.15 | 13.83 | 13.14 | 13.47 | 00:00:00 | | 2005-07-18 | 150,600 | 13.38 | 13.65 | 13.22 | 13.23 | 00:00:00 | | 2005-07-19 | 227,800 | 13.22 | 13.30 | 13.20 | 13.23 | 00:00:00 | | 2005-07-20 | 418,800 | 14.32 | 14.32 | 13.13 | 13.15 | 00:00:00 | | 2005-07-21 | 354,700 | 13.23 | 13.88 | 13.23 | 13.80 | 00:00:00 | | 2005-07-22 | 187,400 | 13.82 | 13.92 | 13.57 | 13.85 | 00:00:00 | | 2005-07-25 | 129,000 | 13.90 | 13.95 | 13.58 | 13.73 | 00:00:00 | | 2005-07-26 | 182,900 | 13.60 | 13.60 | 13.28 | 13.41 | 00:00:00 | | 2005-07-27 | 129,900 | 13.41 | 13.57 | 13.27 | 13.35 | 00:00:00 | | 2005-07-28 | 229,500 | 13.40 | 13.50 | 13.25 | 13.47 | 00:00:00 | | 2005-07-29 | 336,400 | 13.72 | 14.00 | 13.66 | 13.88 | 00:00:00 | | 2005-08-01 | 164,500 | 14.00 | 14.03 | 13.74 | 13.90 | 00:00:00 | | 2005-08-02 | 414,400 | 14.05 | 14.14 | 13.88 | 13.98 | 00:00:00 | | 2005-08-03 | 669,000 | 14.05 | 14.75 | 14.00 | 14.70 | 00:00:00 | | 2005-08-04 | 306,100 | 14.70 | 14.70 | 14.46 | 14.50 | 00:00:00 | | 2005-08-05 | 168,900 | 14.50 | 14.50 | 14.01 | 14.15 | 00:00:00 | | 2005-08-08 | 251,800 | 14.05 | 14.21 | 13.91 | 13.95 | 00:00:00 | | 2005-08-09 | 286,400 | 13.91 | 14.05 | 13.72 | 14.03 | 00:00:00 | | 2005-08-10 | 523,300 | 14.11 | 14.54 | 14.05 | 14.41 | 00:00:00 | | 2005-08-11 | 578,800 | 14.45 | 14.65 | 14.31 | 14.50 | 00:00:00 | | 2005-08-12 | 279,200 | 14.40 | 14.49 | 14.04 | 14.12 | 00:00:00 | | 2005-08-15 | 124,200 | 14.10 | 14.12 | 13.86 | 13.99 | 00:00:00 | | 2005-08-16 | 239,500 | 13.98 | 14.22 | 13.93 | 14.07 | 00:00:00 | | 2005-08-17 | 257,100 | 13.85 | 13.99 | 13.60 | 13.88 | 00:00:00 | | 2005-08-18 | 227,700 | 13.80 | 13.87 | 13.50 | 13.57 | 00:00:00 | | 2005-08-19 | 93,400 | 13.50 | 13.68 | 13.50 | 13.60 | 00:00:00 | | 2005-08-22 | 91,100 | 13.70 | 13.88 | 13.51 | 13.51 | 00:00:00 | | 2005-08-23 | 123,900 | 13.65 | 13.69 | 13.38 | 13.41 | 00:00:00 | | 2005-08-24 | 226,900 | 13.40 | 13.49 | 13.06 | 13.13 | 00:00:00 | | 2005-08-25 | 222,000 | 13.15 | 13.41 | 13.06 | 13.06 | 00:00:00 | | 2005-08-26 | 200,600 | 13.10 | 13.19 | 13.01 | 13.01 | 00:00:00 | | 2005-08-29 | 292,600 | 13.10 | 13.24 | 12.65 | 12.79 | 00:00:00 | | 2005-08-30 | 547,500 | 12.56 | 12.95 | 12.50 | 12.61 | 00:00:00 | | 2005-08-31 | 136,800 | 12.67 | 13.14 | 12.67 | 13.12 | 00:00:00 | | 2005-09-01 | 423,400 | 13.50 | 13.72 | 13.29 | 13.65 | 00:00:00 | | 2005-09-02 | 227,300 | 13.90 | 13.90 | 13.66 | 13.66 | 00:00:00 | | 2005-09-06 | 216,800 | 13.65 | 13.83 | 13.55 | 13.66 | 00:00:00 | | 2005-09-07 | 335,800 | 13.65 | 13.82 | 13.60 | 13.65 | 00:00:00 | | 2005-09-08 | 622,000 | 13.78 | 14.39 | 13.78 | 14.38 | 00:00:00 | | 2005-09-09 | 334,700 | 14.28 | 14.80 | 14.28 | 14.77 | 00:00:00 | | 2005-09-12 | 299,900 | 14.78 | 15.03 | 14.71 | 15.03 | 00:00:00 | | 2005-09-13 | 315,000 | 15.03 | 15.03 | 14.61 | 14.70 | 00:00:00 | | 2005-09-14 | 527,000 | 14.88 | 15.74 | 14.78 | 15.73 | 00:00:00 | | 2005-09-15 | 617,100 | 15.78 | 16.30 | 15.49 | 16.24 | 00:00:00 | | 2005-09-16 | 1,798,800 | 16.50 | 17.33 | 16.42 | 17.20 | 00:00:00 | | 2005-09-19 | 739,400 | 17.42 | 17.50 | 16.56 | 16.56 | 00:00:00 | | 2005-09-20 | 477,400 | 16.56 | 16.90 | 16.25 | 16.36 | 00:00:00 | | 2005-09-21 | 392,500 | 16.50 | 16.80 | 16.17 | 16.48 | 00:00:00 | | 2005-09-22 | 525,900 | 16.35 | 16.48 | 15.80 | 15.89 | 00:00:00 | | 2005-09-23 | 478,100 | 15.85 | 15.88 | 15.62 | 15.71 | 00:00:00 | | 2005-09-26 | 530,500 | 15.30 | 16.39 | 15.28 | 15.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
