|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 530,500 | 15.30 | 16.39 | 15.28 | 15.85 | 00:00:00 | | 2005-09-27 | 284,800 | 15.85 | 15.85 | 15.15 | 15.46 | 00:00:00 | | 2005-09-28 | 551,900 | 15.46 | 16.19 | 15.40 | 16.00 | 00:00:00 | | 2005-09-29 | 607,900 | 16.12 | 16.59 | 16.09 | 16.35 | 00:00:00 | | 2005-09-30 | 367,900 | 16.35 | 16.40 | 15.71 | 15.71 | 00:00:00 | | 2005-10-03 | 894,500 | 15.67 | 15.67 | 14.89 | 15.01 | 00:00:00 | | 2005-10-04 | 720,100 | 15.05 | 15.34 | 15.05 | 15.25 | 00:00:00 | | 2005-10-05 | 415,700 | 15.10 | 15.19 | 14.92 | 15.02 | 00:00:00 | | 2005-10-06 | 400,600 | 15.24 | 15.54 | 15.10 | 15.28 | 00:00:00 | | 2005-10-07 | 421,300 | 15.31 | 16.15 | 15.31 | 16.02 | 00:00:00 | | 2005-10-10 | 381,200 | 16.04 | 16.45 | 15.64 | 16.12 | 00:00:00 | | 2005-10-11 | 444,600 | 16.36 | 16.36 | 15.82 | 16.06 | 00:00:00 | | 2005-10-12 | 403,400 | 16.06 | 16.26 | 15.57 | 15.72 | 00:00:00 | | 2005-10-13 | 369,800 | 15.70 | 15.70 | 15.06 | 15.41 | 00:00:00 | | 2005-10-14 | 368,000 | 15.41 | 16.00 | 15.24 | 16.00 | 00:00:00 | | 2005-10-17 | 470,500 | 16.40 | 16.50 | 16.11 | 16.48 | 00:00:00 | | 2005-10-18 | 318,800 | 16.48 | 16.48 | 15.69 | 15.69 | 00:00:00 | | 2005-10-19 | 479,800 | 15.32 | 15.38 | 14.83 | 15.06 | 00:00:00 | | 2005-10-20 | 585,800 | 15.10 | 15.31 | 14.53 | 14.65 | 00:00:00 | | 2005-10-21 | 234,900 | 14.85 | 15.27 | 14.68 | 15.27 | 00:00:00 | | 2005-10-24 | 395,800 | 15.80 | 15.80 | 15.51 | 15.60 | 00:00:00 | | 2005-10-25 | 585,100 | 15.76 | 16.11 | 15.51 | 15.54 | 00:00:00 | | 2005-10-26 | 313,400 | 15.69 | 15.83 | 15.03 | 15.04 | 00:00:00 | | 2005-10-27 | 292,200 | 15.29 | 15.44 | 14.97 | 15.10 | 00:00:00 | | 2005-10-28 | 189,100 | 15.10 | 15.38 | 15.00 | 15.26 | 00:00:00 | | 2005-10-31 | 224,500 | 15.33 | 15.49 | 15.09 | 15.32 | 00:00:00 | | 2005-11-01 | 348,700 | 15.45 | 15.86 | 15.31 | 15.60 | 00:00:00 | | 2005-11-02 | 292,900 | 15.66 | 16.10 | 15.65 | 16.10 | 00:00:00 | | 2005-11-03 | 616,000 | 16.12 | 16.75 | 15.98 | 16.13 | 00:00:00 | | 2005-11-04 | 215,200 | 16.16 | 16.32 | 15.70 | 15.81 | 00:00:00 | | 2005-11-07 | 338,700 | 15.81 | 15.85 | 15.42 | 15.45 | 00:00:00 | | 2005-11-08 | 290,600 | 15.60 | 15.85 | 15.35 | 15.44 | 00:00:00 | | 2005-11-09 | 537,900 | 15.50 | 15.78 | 15.30 | 15.77 | 00:00:00 | | 2005-11-10 | 471,700 | 15.75 | 15.90 | 15.50 | 15.72 | 00:00:00 | | 2005-11-11 | 386,300 | 15.72 | 16.02 | 15.72 | 16.00 | 00:00:00 | | 2005-11-14 | 791,900 | 16.25 | 16.45 | 16.05 | 16.38 | 00:00:00 | | 2005-11-15 | 434,700 | 16.49 | 16.49 | 16.25 | 16.37 | 00:00:00 | | 2005-11-16 | 902,900 | 16.59 | 17.47 | 16.55 | 17.47 | 00:00:00 | | 2005-11-17 | 1,324,100 | 17.50 | 18.05 | 17.50 | 17.77 | 00:00:00 | | 2005-11-18 | 542,600 | 17.80 | 17.80 | 16.98 | 17.30 | 00:00:00 | | 2005-11-21 | 483,300 | 17.39 | 17.55 | 17.32 | 17.50 | 00:00:00 | | 2005-11-22 | 568,100 | 17.42 | 17.51 | 16.89 | 17.18 | 00:00:00 | | 2005-11-23 | 376,700 | 16.90 | 17.14 | 16.68 | 17.14 | 00:00:00 | | 2005-11-25 | 195,500 | 17.30 | 17.70 | 17.30 | 17.50 | 00:00:00 | | 2005-11-28 | 619,300 | 17.75 | 17.89 | 17.28 | 17.69 | 00:00:00 | | 2005-11-29 | 344,900 | 17.75 | 17.75 | 17.37 | 17.40 | 00:00:00 | | 2005-11-30 | 497,000 | 16.80 | 16.95 | 16.70 | 16.82 | 00:00:00 | | 2005-12-01 | 439,900 | 17.00 | 17.55 | 16.95 | 17.55 | 00:00:00 | | 2005-12-02 | 382,800 | 17.50 | 17.50 | 16.73 | 16.85 | 00:00:00 | | 2005-12-05 | 454,600 | 16.97 | 16.98 | 16.36 | 16.50 | 00:00:00 | | 2005-12-06 | 371,300 | 16.50 | 17.05 | 16.35 | 16.90 | 00:00:00 | | 2005-12-07 | 590,800 | 17.11 | 17.74 | 17.11 | 17.28 | 00:00:00 | | 2005-12-08 | 574,800 | 17.40 | 18.02 | 17.39 | 18.01 | 00:00:00 | | 2005-12-09 | 768,000 | 18.05 | 18.50 | 17.66 | 17.85 | 00:00:00 | | 2005-12-12 | 558,300 | 18.10 | 18.49 | 17.22 | 17.22 | 00:00:00 | | 2005-12-13 | 365,400 | 16.93 | 17.24 | 16.85 | 16.85 | 00:00:00 | | 2005-12-14 | 361,300 | 16.75 | 16.77 | 16.38 | 16.38 | 00:00:00 | | 2005-12-15 | 358,300 | 16.50 | 16.89 | 16.50 | 16.64 | 00:00:00 | | 2005-12-16 | 811,700 | 16.64 | 16.85 | 16.64 | 16.66 | 00:00:00 | | 2005-12-19 | 753,300 | 16.67 | 16.83 | 16.06 | 16.18 | 00:00:00 | | 2005-12-20 | 941,000 | 16.00 | 16.18 | 15.50 | 15.58 | 00:00:00 | | 2005-12-21 | 874,500 | 15.58 | 15.74 | 15.26 | 15.70 | 00:00:00 | | 2005-12-22 | 581,500 | 15.75 | 16.10 | 15.72 | 15.76 | 00:00:00 | | 2005-12-23 | 347,500 | 15.70 | 15.85 | 15.60 | 15.63 | 00:00:00 | | 2005-12-27 | 226,100 | 15.75 | 16.00 | 15.75 | 15.80 | 00:00:00 | | 2005-12-28 | 233,400 | 16.05 | 16.05 | 15.55 | 15.78 | 00:00:00 | | 2005-12-29 | 381,000 | 15.90 | 16.12 | 15.80 | 16.12 | 00:00:00 | | 2005-12-30 | 225,200 | 16.00 | 16.20 | 15.84 | 15.90 | 00:00:00 | | 2006-01-03 | 937,700 | 16.20 | 16.85 | 16.11 | 16.74 | 00:00:00 | | 2006-01-04 | 406,900 | 16.54 | 16.75 | 16.24 | 16.25 | 00:00:00 | | 2006-01-05 | 483,600 | 15.45 | 16.07 | 15.25 | 15.70 | 00:00:00 | | 2006-01-06 | 619,900 | 15.81 | 16.06 | 15.45 | 15.68 | 00:00:00 | | 2006-01-09 | 895,200 | 15.35 | 15.43 | 15.01 | 15.06 | 00:00:00 | | 2006-01-10 | 681,900 | 14.81 | 15.01 | 14.61 | 14.69 | 00:00:00 | | 2006-01-11 | 700,500 | 14.48 | 14.74 | 14.46 | 14.61 | 00:00:00 | | 2006-01-12 | 791,400 | 14.60 | 14.70 | 14.51 | 14.70 | 00:00:00 | | 2006-01-13 | 1,216,000 | 14.60 | 15.15 | 14.60 | 15.05 | 00:00:00 | | 2006-01-17 | 904,400 | 15.10 | 15.44 | 15.08 | 15.20 | 00:00:00 | | 2006-01-18 | 798,900 | 15.02 | 15.15 | 14.74 | 14.85 | 00:00:00 | | 2006-01-19 | 612,500 | 15.00 | 15.29 | 14.97 | 15.25 | 00:00:00 | | 2006-01-20 | 635,200 | 15.70 | 15.70 | 15.05 | 15.31 | 00:00:00 | | 2006-01-23 | 416,800 | 15.75 | 15.75 | 14.86 | 15.20 | 00:00:00 | | 2006-01-24 | 312,400 | 15.00 | 15.22 | 14.99 | 15.10 | 00:00:00 | | 2006-01-25 | 754,000 | 15.30 | 15.89 | 15.30 | 15.85 | 00:00:00 | | 2006-01-26 | 1,033,200 | 15.90 | 16.25 | 15.70 | 16.24 | 00:00:00 | | 2006-01-27 | 941,900 | 16.25 | 16.40 | 15.68 | 15.78 | 00:00:00 | | 2006-01-30 | 804,900 | 15.65 | 15.85 | 15.25 | 15.38 | 00:00:00 | | 2006-01-31 | 1,082,100 | 15.37 | 16.24 | 15.28 | 16.03 | 00:00:00 | | 2006-02-01 | 637,900 | 16.03 | 16.09 | 15.57 | 15.96 | 00:00:00 | | 2006-02-02 | 838,400 | 16.02 | 16.39 | 15.44 | 15.71 | 00:00:00 | | 2006-02-03 | 667,300 | 15.70 | 15.70 | 15.17 | 15.44 | 00:00:00 | | 2006-02-06 | 427,700 | 15.41 | 15.80 | 15.41 | 15.75 | 00:00:00 | | 2006-02-07 | 904,500 | 15.50 | 15.53 | 15.20 | 15.40 | 00:00:00 | | 2006-02-08 | 442,500 | 15.40 | 15.54 | 15.24 | 15.38 | 00:00:00 | | 2006-02-09 | 473,300 | 15.70 | 15.88 | 15.60 | 15.85 | 00:00:00 | | 2006-02-10 | 403,600 | 15.61 | 15.63 | 15.40 | 15.59 | 00:00:00 | | 2006-02-13 | 509,400 | 15.34 | 15.46 | 15.21 | 15.31 | 00:00:00 | | 2006-02-14 | 380,500 | 15.54 | 16.95 | 15.31 | 16.00 | 00:00:00 | | 2006-02-15 | 568,500 | 16.12 | 16.35 | 15.55 | 15.68 | 00:00:00 | | 2006-02-16 | 605,100 | 16.07 | 16.52 | 15.90 | 16.40 | 00:00:00 | | 2006-02-17 | 2,747,200 | 16.65 | 18.89 | 16.63 | 18.28 | 00:00:00 | | 2006-02-21 | 1,275,300 | 18.60 | 19.30 | 18.51 | 19.30 | 00:00:00 | | 2006-02-22 | 1,109,600 | 19.30 | 19.95 | 18.72 | 19.90 | 00:00:00 | | 2006-02-23 | 3,158,000 | 19.90 | 21.74 | 19.70 | 21.66 | 00:00:00 | | 2006-02-24 | 3,108,000 | 21.75 | 23.29 | 21.54 | 23.29 | 00:00:00 | | 2006-02-27 | 1,696,000 | 22.70 | 22.85 | 21.86 | 22.65 | 00:00:00 | | 2006-02-28 | 1,294,000 | 22.85 | 23.58 | 22.35 | 23.11 | 00:00:00 | | 2006-03-01 | 1,298,400 | 23.00 | 23.25 | 21.95 | 22.01 | 00:00:00 | | 2006-03-02 | 1,036,500 | 22.50 | 24.33 | 22.16 | 24.27 | 00:00:00 | | 2006-03-03 | 1,437,500 | 23.34 | 25.85 | 23.34 | 24.52 | 00:00:00 | | 2006-03-06 | 1,252,900 | 24.60 | 24.95 | 22.70 | 23.40 | 00:00:00 | | 2006-03-07 | 925,600 | 23.24 | 23.70 | 22.65 | 22.98 | 00:00:00 | | 2006-03-08 | 1,120,600 | 22.40 | 22.53 | 21.80 | 22.14 | 00:00:00 | | 2006-03-09 | 1,429,600 | 22.55 | 24.41 | 22.31 | 22.40 | 00:00:00 | | 2006-03-10 | 577,400 | 21.75 | 23.47 | 21.65 | 23.40 | 00:00:00 | | 2006-03-13 | 847,600 | 21.95 | 23.50 | 21.95 | 23.24 | 00:00:00 | | 2006-03-14 | 760,000 | 23.25 | 23.99 | 23.25 | 23.35 | 00:00:00 | | 2006-03-15 | 835,100 | 23.48 | 24.08 | 23.23 | 23.39 | 00:00:00 | | 2006-03-16 | 594,500 | 23.39 | 23.39 | 22.40 | 22.80 | 00:00:00 | | 2006-03-17 | 318,900 | 22.80 | 23.20 | 22.78 | 22.92 | 00:00:00 | | 2006-03-20 | 708,500 | 22.85 | 23.35 | 22.85 | 23.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
