|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 708,500 | 22.85 | 23.35 | 22.85 | 23.10 | 00:00:00 | | 2006-03-21 | 1,211,100 | 23.10 | 24.55 | 22.75 | 23.58 | 00:00:00 | | 2006-03-22 | 418,000 | 23.58 | 24.20 | 23.50 | 24.16 | 00:00:00 | | 2006-03-23 | 528,900 | 24.15 | 24.74 | 24.08 | 24.37 | 00:00:00 | | 2006-03-24 | 1,008,700 | 24.37 | 25.70 | 24.37 | 25.48 | 00:00:00 | | 2006-03-27 | 1,497,200 | 26.43 | 26.43 | 23.82 | 24.06 | 00:00:00 | | 2006-03-28 | 730,800 | 24.64 | 24.64 | 23.64 | 23.99 | 00:00:00 | | 2006-03-29 | 772,900 | 23.90 | 24.68 | 23.50 | 24.26 | 00:00:00 | | 2006-03-30 | 841,200 | 25.25 | 25.40 | 24.25 | 24.95 | 00:00:00 | | 2006-03-31 | 2,085,700 | 24.74 | 24.74 | 22.78 | 23.75 | 00:00:00 | | 2006-04-03 | 1,043,400 | 23.90 | 24.21 | 23.65 | 23.67 | 00:00:00 | | 2006-04-04 | 821,000 | 23.42 | 24.62 | 23.11 | 24.62 | 00:00:00 | | 2006-04-05 | 1,177,900 | 24.71 | 25.39 | 24.50 | 25.21 | 00:00:00 | | 2006-04-06 | 2,392,300 | 25.58 | 26.03 | 24.71 | 26.00 | 00:00:00 | | 2006-04-07 | 2,065,100 | 26.00 | 26.01 | 24.37 | 24.90 | 00:00:00 | | 2006-04-10 | 872,100 | 25.70 | 27.00 | 25.18 | 25.37 | 00:00:00 | | 2006-04-11 | 1,709,100 | 25.85 | 26.05 | 24.50 | 25.00 | 00:00:00 | | 2006-04-12 | 1,117,300 | 25.25 | 25.59 | 24.86 | 25.59 | 00:00:00 | | 2006-04-13 | 496,200 | 25.00 | 25.50 | 25.00 | 25.23 | 00:00:00 | | 2006-04-17 | 596,600 | 25.70 | 25.76 | 25.34 | 25.50 | 00:00:00 | | 2006-04-18 | 1,187,400 | 25.01 | 25.85 | 25.01 | 25.55 | 00:00:00 | | 2006-04-19 | 932,600 | 25.55 | 25.88 | 25.23 | 25.35 | 00:00:00 | | 2006-04-20 | 1,870,900 | 25.20 | 25.20 | 23.15 | 23.49 | 00:00:00 | | 2006-04-21 | 1,236,300 | 24.31 | 24.54 | 23.57 | 24.46 | 00:00:00 | | 2006-04-24 | 2,151,400 | 24.20 | 24.46 | 22.00 | 22.18 | 00:00:00 | | 2006-04-25 | 7,810,300 | 22.41 | 22.62 | 19.45 | 20.60 | 00:00:00 | | 2006-04-26 | 2,603,200 | 20.95 | 22.00 | 20.65 | 21.44 | 00:00:00 | | 2006-04-27 | 1,161,900 | 20.67 | 21.77 | 20.67 | 21.11 | 00:00:00 | | 2006-04-28 | 1,797,800 | 21.25 | 21.95 | 21.13 | 21.30 | 00:00:00 | | 2006-05-01 | 1,375,000 | 21.55 | 22.01 | 20.96 | 21.00 | 00:00:00 | | 2006-05-02 | 21,946,400 | 21.20 | 21.20 | 13.50 | 17.70 | 00:00:00 | | 2006-05-03 | 5,345,400 | 17.81 | 17.95 | 16.30 | 17.27 | 00:00:00 | | 2006-05-04 | 2,297,300 | 17.17 | 17.60 | 16.63 | 17.44 | 00:00:00 | | 2006-05-05 | 2,276,100 | 17.58 | 17.85 | 17.00 | 17.15 | 00:00:00 | | 2006-05-08 | 1,497,000 | 17.01 | 17.05 | 16.57 | 17.00 | 00:00:00 | | 2006-05-09 | 2,688,400 | 16.35 | 17.90 | 16.29 | 17.70 | 00:00:00 | | 2006-05-10 | 1,442,900 | 17.05 | 17.75 | 16.90 | 17.21 | 00:00:00 | | 2006-05-11 | 1,351,800 | 17.05 | 17.71 | 16.96 | 17.40 | 00:00:00 | | 2006-05-12 | 1,217,400 | 17.45 | 17.50 | 17.08 | 17.30 | 00:00:00 | | 2006-05-15 | 1,105,500 | 17.23 | 17.30 | 16.05 | 16.06 | 00:00:00 | | 2006-05-16 | 3,201,000 | 16.20 | 16.50 | 14.43 | 15.22 | 00:00:00 | | 2006-05-17 | 1,164,400 | 15.13 | 15.52 | 14.60 | 14.69 | 00:00:00 | | 2006-05-18 | 1,035,400 | 14.69 | 14.95 | 13.96 | 14.37 | 00:00:00 | | 2006-05-19 | 1,284,000 | 14.15 | 14.70 | 13.44 | 14.61 | 00:00:00 | | 2006-05-22 | 1,040,300 | 14.86 | 15.04 | 13.91 | 14.33 | 00:00:00 | | 2006-05-23 | 919,900 | 14.53 | 15.06 | 14.33 | 14.40 | 00:00:00 | | 2006-05-24 | 1,026,000 | 14.00 | 14.24 | 13.55 | 13.90 | 00:00:00 | | 2006-05-25 | 600,700 | 14.06 | 14.46 | 13.90 | 14.45 | 00:00:00 | | 2006-05-26 | 939,100 | 14.80 | 15.00 | 14.17 | 14.92 | 00:00:00 | | 2006-05-30 | 1,131,600 | 15.15 | 15.20 | 14.12 | 14.22 | 00:00:00 | | 2006-05-31 | 1,417,500 | 14.13 | 14.48 | 13.46 | 13.95 | 00:00:00 | | 2006-06-01 | 2,881,500 | 13.75 | 15.24 | 13.35 | 15.12 | 00:00:00 | | 2006-06-02 | 1,790,300 | 15.30 | 15.39 | 14.71 | 15.04 | 00:00:00 | | 2006-06-05 | 1,905,500 | 15.25 | 16.00 | 15.25 | 15.38 | 00:00:00 | | 2006-06-06 | 731,400 | 15.20 | 15.20 | 14.34 | 14.35 | 00:00:00 | | 2006-06-07 | 681,000 | 14.30 | 14.97 | 14.00 | 14.20 | 00:00:00 | | 2006-06-08 | 1,046,600 | 14.01 | 14.01 | 13.08 | 13.83 | 00:00:00 | | 2006-06-09 | 660,600 | 13.90 | 14.18 | 13.87 | 13.88 | 00:00:00 | | 2006-06-12 | 811,000 | 13.92 | 14.22 | 13.57 | 13.75 | 00:00:00 | | 2006-06-13 | 1,365,300 | 13.17 | 13.45 | 12.46 | 12.85 | 00:00:00 | | 2006-06-14 | 973,900 | 12.85 | 13.24 | 12.50 | 12.87 | 00:00:00 | | 2006-06-15 | 691,300 | 13.19 | 13.60 | 13.10 | 13.42 | 00:00:00 | | 2006-06-16 | 424,200 | 13.42 | 13.65 | 13.21 | 13.43 | 00:00:00 | | 2006-06-19 | 359,000 | 13.20 | 13.40 | 12.85 | 12.97 | 00:00:00 | | 2006-06-20 | 561,800 | 13.29 | 13.90 | 13.02 | 13.40 | 00:00:00 | | 2006-06-21 | 401,000 | 13.45 | 13.98 | 13.45 | 13.70 | 00:00:00 | | 2006-06-22 | 431,400 | 13.70 | 13.95 | 13.32 | 13.81 | 00:00:00 | | 2006-06-23 | 448,400 | 13.68 | 14.37 | 13.67 | 14.06 | 00:00:00 | | 2006-06-26 | 359,200 | 14.26 | 14.37 | 13.73 | 14.20 | 00:00:00 | | 2006-06-27 | 465,400 | 14.30 | 14.52 | 13.99 | 14.11 | 00:00:00 | | 2006-06-28 | 212,800 | 14.11 | 14.24 | 13.83 | 13.85 | 00:00:00 | | 2006-06-29 | 351,000 | 13.86 | 14.80 | 13.86 | 14.70 | 00:00:00 | | 2006-06-30 | 394,400 | 15.08 | 15.20 | 14.84 | 15.05 | 00:00:00 | | 2006-07-03 | 278,100 | 15.25 | 15.50 | 15.15 | 15.35 | 00:00:00 | | 2006-07-05 | 492,800 | 15.35 | 15.72 | 14.99 | 15.56 | 00:00:00 | | 2006-07-06 | 419,800 | 15.60 | 15.84 | 14.75 | 15.80 | 00:00:00 | | 2006-07-07 | 394,600 | 15.68 | 15.84 | 15.30 | 15.50 | 00:00:00 | | 2006-07-10 | 345,400 | 15.45 | 15.86 | 15.26 | 15.50 | 00:00:00 | | 2006-07-11 | 212,800 | 15.61 | 15.93 | 15.46 | 15.87 | 00:00:00 | | 2006-07-12 | 322,600 | 15.95 | 16.18 | 15.56 | 15.80 | 00:00:00 | | 2006-07-13 | 461,900 | 15.80 | 16.00 | 15.01 | 15.09 | 00:00:00 | | 2006-07-14 | 344,100 | 15.26 | 15.38 | 14.80 | 14.99 | 00:00:00 | | 2006-07-17 | 288,300 | 14.98 | 14.98 | 14.31 | 14.31 | 00:00:00 | | 2006-07-18 | 385,700 | 14.32 | 14.41 | 13.89 | 13.93 | 00:00:00 | | 2006-07-19 | 350,100 | 13.92 | 14.39 | 13.92 | 14.28 | 00:00:00 | | 2006-07-20 | 297,400 | 14.28 | 14.34 | 13.70 | 13.75 | 00:00:00 | | 2006-07-21 | 227,600 | 13.74 | 13.86 | 13.41 | 13.41 | 00:00:00 | | 2006-07-24 | 365,300 | 13.40 | 13.68 | 13.12 | 13.63 | 00:00:00 | | 2006-07-25 | 444,300 | 13.65 | 13.97 | 13.42 | 13.52 | 00:00:00 | | 2006-07-26 | 266,200 | 13.45 | 13.93 | 13.24 | 13.93 | 00:00:00 | | 2006-07-27 | 357,200 | 14.11 | 14.38 | 13.51 | 13.76 | 00:00:00 | | 2006-07-28 | 326,700 | 13.77 | 14.50 | 13.77 | 14.41 | 00:00:00 | | 2006-07-31 | 140,500 | 14.40 | 14.63 | 14.16 | 14.61 | 00:00:00 | | 2006-08-01 | 913,500 | 14.71 | 14.91 | 14.50 | 14.91 | 00:00:00 | | 2006-08-02 | 526,900 | 15.00 | 15.41 | 14.72 | 14.85 | 00:00:00 | | 2006-08-03 | 1,497,500 | 15.65 | 15.75 | 15.26 | 15.50 | 00:00:00 | | 2006-08-04 | 625,500 | 16.00 | 16.08 | 15.50 | 15.53 | 00:00:00 | | 2006-08-07 | 668,300 | 15.99 | 16.15 | 15.78 | 15.80 | 00:00:00 | | 2006-08-08 | 634,300 | 15.79 | 15.80 | 15.50 | 15.50 | 00:00:00 | | 2006-08-09 | 569,300 | 15.60 | 16.08 | 15.60 | 16.08 | 00:00:00 | | 2006-08-10 | 366,900 | 16.08 | 16.25 | 15.55 | 15.97 | 00:00:00 | | 2006-08-11 | 266,500 | 16.01 | 16.27 | 15.66 | 15.75 | 00:00:00 | | 2006-08-14 | 496,300 | 15.80 | 15.91 | 15.61 | 15.80 | 00:00:00 | | 2006-08-15 | 332,700 | 15.85 | 16.26 | 15.85 | 16.02 | 00:00:00 | | 2006-08-16 | 486,600 | 16.40 | 16.73 | 16.20 | 16.56 | 00:00:00 | | 2006-08-17 | 937,500 | 16.58 | 16.81 | 16.27 | 16.28 | 00:00:00 | | 2006-08-18 | 265,700 | 16.37 | 16.55 | 16.18 | 16.45 | 00:00:00 | | 2006-08-21 | 686,400 | 16.65 | 17.66 | 16.65 | 17.65 | 00:00:00 | | 2006-08-22 | 460,900 | 17.66 | 17.66 | 17.08 | 17.40 | 00:00:00 | | 2006-08-23 | 362,400 | 17.50 | 17.73 | 17.01 | 17.07 | 00:00:00 | | 2006-08-24 | 317,600 | 16.90 | 17.09 | 16.52 | 16.65 | 00:00:00 | | 2006-08-25 | 292,900 | 16.58 | 16.86 | 16.57 | 16.71 | 00:00:00 | | 2006-08-28 | 281,700 | 16.75 | 16.75 | 16.29 | 16.30 | 00:00:00 | | 2006-08-29 | 419,800 | 16.20 | 16.29 | 15.80 | 16.29 | 00:00:00 | | 2006-08-30 | 332,900 | 16.40 | 16.50 | 15.94 | 15.98 | 00:00:00 | | 2006-08-31 | 488,700 | 15.98 | 16.75 | 15.98 | 16.67 | 00:00:00 | | 2006-09-01 | 935,500 | 16.72 | 17.07 | 16.30 | 17.00 | 00:00:00 | | 2006-09-05 | 810,900 | 17.14 | 17.62 | 17.07 | 17.60 | 00:00:00 | | 2006-09-06 | 685,000 | 17.40 | 18.00 | 17.32 | 17.65 | 00:00:00 | | 2006-09-07 | 1,083,800 | 17.10 | 17.40 | 16.80 | 17.04 | 00:00:00 | | 2006-09-08 | 674,600 | 16.64 | 17.06 | 16.41 | 16.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
