|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 674,600 | 16.64 | 17.06 | 16.41 | 16.95 | 00:00:00 | | 2006-09-11 | 785,600 | 16.33 | 16.50 | 15.58 | 16.08 | 00:00:00 | | 2006-09-12 | 323,500 | 16.07 | 16.39 | 15.94 | 16.09 | 00:00:00 | | 2006-09-13 | 229,000 | 16.16 | 16.50 | 16.02 | 16.20 | 00:00:00 | | 2006-09-14 | 377,300 | 16.20 | 16.28 | 15.24 | 15.31 | 00:00:00 | | 2006-09-15 | 457,500 | 15.25 | 15.30 | 14.89 | 15.28 | 00:00:00 | | 2006-09-18 | 515,600 | 15.20 | 15.49 | 15.08 | 15.41 | 00:00:00 | | 2006-09-19 | 538,200 | 15.41 | 15.41 | 14.72 | 14.74 | 00:00:00 | | 2006-09-20 | 300,500 | 14.99 | 15.14 | 14.50 | 14.55 | 00:00:00 | | 2006-09-21 | 322,200 | 14.66 | 15.23 | 14.51 | 14.88 | 00:00:00 | | 2006-09-22 | 212,900 | 15.28 | 15.28 | 14.84 | 14.84 | 00:00:00 | | 2006-09-25 | 749,900 | 14.85 | 15.31 | 14.80 | 15.26 | 00:00:00 | | 2006-09-26 | 643,500 | 15.51 | 16.20 | 15.40 | 16.17 | 00:00:00 | | 2006-09-27 | 634,200 | 16.27 | 16.44 | 15.77 | 16.10 | 00:00:00 | | 2006-09-28 | 743,600 | 16.25 | 16.69 | 16.20 | 16.53 | 00:00:00 | | 2006-09-29 | 628,500 | 16.40 | 16.67 | 16.15 | 16.66 | 00:00:00 | | 2006-10-02 | 251,100 | 16.68 | 16.96 | 16.60 | 16.60 | 00:00:00 | | 2006-10-03 | 640,100 | 16.35 | 16.35 | 15.45 | 15.49 | 00:00:00 | | 2006-10-04 | 1,133,000 | 15.47 | 15.54 | 14.71 | 14.71 | 00:00:00 | | 2006-10-05 | 733,700 | 15.10 | 15.30 | 14.90 | 15.10 | 00:00:00 | | 2006-10-06 | 620,700 | 15.00 | 15.03 | 14.67 | 14.82 | 00:00:00 | | 2006-10-09 | 560,100 | 14.92 | 14.95 | 14.36 | 14.44 | 00:00:00 | | 2006-10-10 | 380,700 | 14.40 | 14.60 | 14.20 | 14.50 | 00:00:00 | | 2006-10-11 | 725,600 | 14.30 | 14.58 | 14.23 | 14.34 | 00:00:00 | | 2006-10-12 | 2,418,500 | 14.35 | 14.54 | 13.80 | 14.40 | 00:00:00 | | 2006-10-13 | 909,400 | 14.72 | 14.75 | 14.40 | 14.67 | 00:00:00 | | 2006-10-16 | 2,213,900 | 14.06 | 14.13 | 13.61 | 14.10 | 00:00:00 | | 2006-10-17 | 1,430,300 | 14.10 | 14.53 | 13.96 | 14.51 | 00:00:00 | | 2006-10-18 | 887,300 | 15.03 | 15.15 | 14.39 | 14.72 | 00:00:00 | | 2006-10-19 | 697,500 | 14.75 | 15.22 | 14.69 | 15.20 | 00:00:00 | | 2006-10-20 | 909,900 | 15.10 | 15.15 | 14.79 | 15.01 | 00:00:00 | | 2006-10-23 | 734,000 | 15.00 | 15.05 | 14.67 | 14.88 | 00:00:00 | | 2006-10-24 | 876,800 | 14.79 | 15.18 | 14.72 | 15.04 | 00:00:00 | | 2006-10-25 | 797,100 | 15.04 | 15.38 | 14.98 | 15.21 | 00:00:00 | | 2006-10-26 | 830,800 | 15.20 | 15.49 | 14.99 | 15.45 | 00:00:00 | | 2006-10-27 | 453,400 | 15.20 | 15.47 | 15.15 | 15.20 | 00:00:00 | | 2006-10-30 | 438,800 | 15.20 | 15.63 | 15.20 | 15.38 | 00:00:00 | | 2006-10-31 | 456,700 | 15.37 | 15.80 | 15.33 | 15.80 | 00:00:00 | | 2006-11-01 | 925,700 | 16.35 | 16.55 | 16.25 | 16.55 | 00:00:00 | | 2006-11-02 | 725,700 | 16.55 | 16.87 | 16.41 | 16.50 | 00:00:00 | | 2006-11-03 | 604,700 | 16.40 | 16.55 | 16.16 | 16.27 | 00:00:00 | | 2006-11-06 | 544,400 | 16.20 | 16.32 | 15.84 | 15.88 | 00:00:00 | | 2006-11-07 | 914,800 | 15.97 | 16.47 | 15.95 | 16.40 | 00:00:00 | | 2006-11-08 | 345,600 | 16.35 | 16.52 | 16.15 | 16.48 | 00:00:00 | | 2006-11-09 | 987,000 | 16.50 | 17.38 | 16.50 | 17.38 | 00:00:00 | | 2006-11-10 | 463,000 | 17.40 | 17.60 | 17.02 | 17.12 | 00:00:00 | | 2006-11-13 | 290,000 | 16.88 | 17.09 | 16.61 | 17.09 | 00:00:00 | | 2006-11-14 | 219,500 | 17.15 | 17.50 | 16.78 | 16.88 | 00:00:00 | | 2006-11-15 | 359,800 | 16.63 | 17.21 | 16.30 | 16.85 | 00:00:00 | | 2006-11-16 | 330,800 | 16.91 | 17.08 | 16.28 | 16.31 | 00:00:00 | | 2006-11-17 | 238,600 | 16.19 | 16.58 | 16.15 | 16.46 | 00:00:00 | | 2006-11-20 | 778,200 | 16.60 | 16.88 | 16.21 | 16.22 | 00:00:00 | | 2006-11-21 | 619,400 | 16.47 | 16.62 | 16.28 | 16.35 | 00:00:00 | | 2006-11-22 | 329,500 | 16.30 | 16.45 | 16.11 | 16.26 | 00:00:00 | | 2006-11-24 | 317,800 | 16.50 | 16.79 | 16.43 | 16.44 | 00:00:00 | | 2006-11-27 | 589,700 | 16.65 | 16.99 | 16.49 | 16.69 | 00:00:00 | | 2006-11-28 | 353,600 | 16.80 | 16.88 | 16.25 | 16.81 | 00:00:00 | | 2006-11-29 | 210,500 | 16.81 | 16.87 | 16.65 | 16.72 | 00:00:00 | | 2006-11-30 | 1,799,700 | 16.95 | 17.55 | 16.95 | 17.52 | 00:00:00 | | 2006-12-01 | 663,900 | 17.52 | 17.54 | 17.08 | 17.29 | 00:00:00 | | 2006-12-04 | 499,600 | 17.25 | 17.35 | 17.05 | 17.35 | 00:00:00 | | 2006-12-05 | 493,400 | 17.35 | 17.38 | 16.76 | 16.95 | 00:00:00 | | 2006-12-06 | 450,500 | 16.55 | 17.01 | 16.35 | 16.48 | 00:00:00 | | 2006-12-07 | 509,400 | 16.55 | 16.67 | 16.18 | 16.40 | 00:00:00 | | 2006-12-08 | 491,600 | 16.25 | 16.55 | 16.16 | 16.39 | 00:00:00 | | 2006-12-11 | 410,600 | 16.35 | 16.73 | 16.30 | 16.57 | 00:00:00 | | 2006-12-12 | 581,500 | 16.58 | 16.58 | 15.76 | 16.10 | 00:00:00 | | 2006-12-13 | 360,200 | 15.91 | 16.24 | 15.79 | 15.94 | 00:00:00 | | 2006-12-14 | 640,100 | 16.10 | 16.15 | 15.82 | 15.88 | 00:00:00 | | 2006-12-15 | 504,300 | 16.30 | 16.30 | 15.35 | 15.75 | 00:00:00 | | 2006-12-18 | 422,200 | 15.30 | 15.69 | 15.23 | 15.25 | 00:00:00 | | 2006-12-19 | 500,900 | 15.21 | 15.75 | 15.20 | 15.72 | 00:00:00 | | 2006-12-20 | 352,400 | 15.80 | 15.84 | 15.31 | 15.35 | 00:00:00 | | 2006-12-21 | 250,600 | 15.42 | 15.49 | 15.06 | 15.14 | 00:00:00 | | 2006-12-22 | 290,800 | 15.10 | 15.15 | 14.90 | 15.00 | 00:00:00 | | 2006-12-26 | 305,800 | 15.03 | 15.44 | 14.90 | 14.91 | 00:00:00 | | 2006-12-27 | 363,400 | 15.00 | 15.09 | 14.92 | 15.06 | 00:00:00 | | 2006-12-28 | 423,900 | 15.10 | 15.73 | 15.10 | 15.62 | 00:00:00 | | 2006-12-29 | 424,500 | 15.62 | 15.89 | 15.31 | 15.89 | 00:00:00 | | 2007-01-03 | 381,400 | 15.99 | 16.00 | 15.15 | 15.25 | 00:00:00 | | 2007-01-04 | 355,500 | 15.20 | 15.30 | 15.05 | 15.10 | 00:00:00 | | 2007-01-05 | 518,300 | 15.10 | 15.35 | 14.90 | 15.07 | 00:00:00 | | 2007-01-08 | 609,000 | 15.00 | 15.06 | 14.32 | 14.37 | 00:00:00 | | 2007-01-09 | 774,300 | 14.30 | 14.32 | 13.75 | 13.78 | 00:00:00 | | 2007-01-10 | 728,000 | 13.63 | 13.70 | 13.20 | 13.23 | 00:00:00 | | 2007-01-11 | 579,900 | 13.29 | 13.69 | 13.27 | 13.33 | 00:00:00 | | 2007-01-12 | 933,300 | 13.30 | 13.69 | 13.18 | 13.45 | 00:00:00 | | 2007-01-16 | 610,300 | 13.45 | 13.55 | 13.13 | 13.18 | 00:00:00 | | 2007-01-17 | 478,200 | 13.18 | 13.56 | 13.15 | 13.44 | 00:00:00 | | 2007-01-18 | 782,100 | 13.47 | 13.75 | 12.67 | 12.68 | 00:00:00 | | 2007-01-19 | 668,200 | 12.80 | 13.60 | 12.80 | 13.56 | 00:00:00 | | 2007-01-22 | 568,400 | 13.50 | 13.68 | 13.40 | 13.47 | 00:00:00 | | 2007-01-23 | 525,200 | 13.62 | 14.08 | 13.59 | 14.08 | 00:00:00 | | 2007-01-24 | 530,500 | 14.02 | 14.46 | 13.84 | 14.37 | 00:00:00 | | 2007-01-25 | 470,500 | 14.50 | 14.64 | 14.30 | 14.44 | 00:00:00 | | 2007-01-26 | 312,300 | 14.45 | 14.45 | 14.10 | 14.30 | 00:00:00 | | 2007-01-29 | 362,100 | 14.30 | 14.62 | 14.20 | 14.33 | 00:00:00 | | 2007-01-30 | 326,900 | 14.33 | 14.50 | 14.20 | 14.32 | 00:00:00 | | 2007-01-31 | 400,400 | 14.20 | 14.44 | 13.87 | 13.87 | 00:00:00 | | 2007-02-01 | 664,600 | 13.90 | 14.13 | 13.51 | 14.04 | 00:00:00 | | 2007-02-02 | 408,600 | 14.02 | 14.20 | 13.70 | 14.17 | 00:00:00 | | 2007-02-05 | 498,700 | 14.16 | 14.71 | 14.10 | 14.69 | 00:00:00 | | 2007-02-06 | 544,200 | 14.81 | 15.16 | 14.24 | 14.24 | 00:00:00 | | 2007-02-07 | 358,200 | 14.20 | 14.34 | 13.88 | 13.97 | 00:00:00 | | 2007-02-08 | 494,300 | 13.97 | 14.22 | 13.57 | 13.93 | 00:00:00 | | 2007-02-09 | 644,900 | 13.91 | 14.11 | 13.60 | 13.61 | 00:00:00 | | 2007-02-12 | 823,300 | 13.51 | 13.72 | 13.26 | 13.72 | 00:00:00 | | 2007-02-13 | 723,700 | 13.74 | 13.86 | 13.60 | 13.70 | 00:00:00 | | 2007-02-14 | 1,213,400 | 13.81 | 14.69 | 13.65 | 14.50 | 00:00:00 | | 2007-02-15 | 781,000 | 14.50 | 14.98 | 14.40 | 14.90 | 00:00:00 | | 2007-02-16 | 524,300 | 14.90 | 15.17 | 14.70 | 14.87 | 00:00:00 | | 2007-02-20 | 321,100 | 14.87 | 14.90 | 14.41 | 14.66 | 00:00:00 | | 2007-02-21 | 712,500 | 14.70 | 15.48 | 14.60 | 15.17 | 00:00:00 | | 2007-02-22 | 865,300 | 15.29 | 15.41 | 14.79 | 14.86 | 00:00:00 | | 2007-02-23 | 528,100 | 14.80 | 15.20 | 14.71 | 14.76 | 00:00:00 | | 2007-02-26 | 380,200 | 13.37 | 14.81 | 13.37 | 14.70 | 00:00:00 | | 2007-02-27 | 565,900 | 14.33 | 14.40 | 14.00 | 14.18 | 00:00:00 | | 2007-02-28 | 450,400 | 14.16 | 14.43 | 13.77 | 14.35 | 00:00:00 | | 2007-03-01 | 356,200 | 14.21 | 14.26 | 14.02 | 14.12 | 00:00:00 | | 2007-03-02 | 669,100 | 14.00 | 14.00 | 13.65 | 13.68 | 00:00:00 | | 2007-03-05 | 835,300 | 12.98 | 13.34 | 12.61 | 12.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
