|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 835,300 | 12.98 | 13.34 | 12.61 | 12.71 | 00:00:00 | | 2007-03-06 | 519,200 | 13.01 | 13.78 | 12.90 | 13.35 | 00:00:00 | | 2007-03-07 | 270,500 | 13.25 | 13.38 | 13.05 | 13.20 | 00:00:00 | | 2007-03-08 | 279,600 | 13.23 | 13.45 | 13.01 | 13.17 | 00:00:00 | | 2007-03-09 | 166,600 | 13.13 | 13.30 | 12.91 | 12.95 | 00:00:00 | | 2007-03-12 | 542,100 | 12.96 | 13.62 | 12.96 | 13.55 | 00:00:00 | | 2007-03-13 | 293,100 | 13.51 | 13.57 | 12.85 | 12.85 | 00:00:00 | | 2007-03-14 | 266,300 | 12.86 | 13.16 | 12.86 | 12.98 | 00:00:00 | | 2007-03-15 | 262,800 | 13.04 | 13.50 | 12.93 | 13.20 | 00:00:00 | | 2007-03-16 | 187,500 | 13.28 | 13.47 | 13.25 | 13.30 | 00:00:00 | | 2007-03-19 | 144,400 | 13.30 | 13.50 | 13.15 | 13.35 | 00:00:00 | | 2007-03-20 | 136,700 | 13.50 | 13.54 | 13.32 | 13.42 | 00:00:00 | | 2007-03-21 | 218,800 | 13.60 | 13.85 | 13.45 | 13.80 | 00:00:00 | | 2007-03-22 | 268,600 | 13.87 | 14.09 | 13.68 | 14.05 | 00:00:00 | | 2007-03-23 | 237,100 | 14.02 | 14.29 | 13.79 | 13.91 | 00:00:00 | | 2007-03-26 | 215,400 | 13.68 | 14.06 | 13.68 | 13.93 | 00:00:00 | | 2007-03-27 | 191,300 | 13.93 | 13.99 | 13.57 | 13.57 | 00:00:00 | | 2007-03-28 | 245,900 | 13.65 | 13.70 | 13.36 | 13.41 | 00:00:00 | | 2007-03-29 | 541,500 | 13.00 | 13.30 | 12.91 | 12.98 | 00:00:00 | | 2007-03-30 | 348,300 | 12.95 | 13.09 | 12.83 | 12.91 | 00:00:00 | | 2007-04-02 | 308,200 | 12.90 | 13.22 | 12.73 | 13.21 | 00:00:00 | | 2007-04-03 | 724,100 | 13.00 | 14.09 | 13.00 | 13.94 | 00:00:00 | | 2007-04-04 | 376,400 | 13.94 | 14.26 | 13.94 | 14.13 | 00:00:00 | | 2007-04-05 | 564,100 | 13.84 | 14.61 | 13.84 | 14.50 | 00:00:00 | | 2007-04-09 | 489,200 | 14.48 | 14.97 | 14.44 | 14.82 | 00:00:00 | | 2007-04-10 | 486,000 | 14.95 | 15.25 | 14.69 | 15.17 | 00:00:00 | | 2007-04-11 | 602,900 | 15.52 | 15.54 | 14.82 | 15.20 | 00:00:00 | | 2007-04-12 | 382,600 | 15.20 | 15.25 | 14.90 | 15.00 | 00:00:00 | | 2007-04-13 | 421,500 | 15.15 | 15.20 | 14.86 | 14.95 | 00:00:00 | | 2007-04-16 | 490,800 | 15.06 | 15.24 | 14.75 | 15.01 | 00:00:00 | | 2007-04-17 | 291,500 | 14.95 | 15.01 | 14.70 | 14.89 | 00:00:00 | | 2007-04-18 | 233,600 | 14.98 | 14.99 | 14.70 | 14.79 | 00:00:00 | | 2007-04-19 | 497,200 | 14.44 | 14.68 | 14.30 | 14.66 | 00:00:00 | | 2007-04-20 | 396,100 | 14.84 | 15.01 | 14.64 | 14.96 | 00:00:00 | | 2007-04-23 | 495,900 | 14.92 | 15.47 | 14.40 | 14.63 | 00:00:00 | | 2007-04-24 | 193,600 | 14.55 | 14.60 | 14.39 | 14.44 | 00:00:00 | | 2007-04-25 | 295,300 | 14.51 | 14.81 | 14.33 | 14.67 | 00:00:00 | | 2007-04-26 | 281,600 | 14.37 | 14.79 | 14.31 | 14.69 | 00:00:00 | | 2007-04-27 | 376,600 | 14.71 | 15.07 | 14.36 | 15.07 | 00:00:00 | | 2007-04-30 | 452,700 | 15.00 | 15.07 | 14.96 | 14.99 | 00:00:00 | | 2007-05-01 | 409,300 | 14.95 | 14.98 | 14.66 | 14.71 | 00:00:00 | | 2007-05-02 | 303,600 | 14.59 | 15.02 | 14.55 | 14.90 | 00:00:00 | | 2007-05-03 | 287,300 | 15.05 | 15.25 | 14.92 | 15.22 | 00:00:00 | | 2007-05-04 | 4,629,300 | 15.30 | 19.68 | 15.28 | 18.33 | 00:00:00 | | 2007-05-07 | 1,751,200 | 18.47 | 18.52 | 17.64 | 17.97 | 00:00:00 | | 2007-05-08 | 430,200 | 17.97 | 18.06 | 17.59 | 18.00 | 00:00:00 | | 2007-05-09 | 703,600 | 17.65 | 17.83 | 17.02 | 17.52 | 00:00:00 | | 2007-05-10 | 565,700 | 17.50 | 17.52 | 17.19 | 17.32 | 00:00:00 | | 2007-05-11 | 1,241,300 | 17.37 | 19.10 | 17.33 | 19.05 | 00:00:00 | | 2007-05-14 | 629,600 | 19.04 | 19.19 | 18.07 | 18.30 | 00:00:00 | | 2007-05-15 | 536,500 | 18.10 | 18.25 | 17.78 | 17.92 | 00:00:00 | | 2007-05-16 | 1,720,400 | 18.15 | 19.55 | 17.95 | 19.44 | 00:00:00 | | 2007-05-17 | 1,154,800 | 19.40 | 19.45 | 18.66 | 19.15 | 00:00:00 | | 2007-05-18 | 2,406,500 | 19.30 | 20.52 | 19.20 | 20.16 | 00:00:00 | | 2007-05-21 | 4,302,800 | 20.01 | 21.75 | 20.01 | 21.44 | 00:00:00 | | 2007-05-22 | 2,019,600 | 21.24 | 21.85 | 20.90 | 21.51 | 00:00:00 | | 2007-05-23 | 1,293,000 | 21.68 | 22.35 | 21.23 | 21.99 | 00:00:00 | | 2007-05-24 | 1,279,300 | 21.43 | 21.55 | 20.25 | 20.69 | 00:00:00 | | 2007-05-25 | 416,500 | 20.56 | 20.76 | 20.42 | 20.74 | 00:00:00 | | 2007-05-29 | 663,000 | 20.74 | 20.80 | 20.14 | 20.25 | 00:00:00 | | 2007-05-30 | 500,600 | 20.14 | 20.30 | 19.93 | 20.18 | 00:00:00 | | 2007-05-31 | 534,400 | 20.50 | 20.76 | 20.31 | 20.50 | 00:00:00 | | 2007-06-01 | 563,800 | 20.53 | 20.63 | 20.12 | 20.55 | 00:00:00 | | 2007-06-04 | 322,800 | 20.50 | 20.65 | 20.28 | 20.65 | 00:00:00 | | 2007-06-05 | 546,300 | 20.50 | 20.58 | 20.25 | 20.40 | 00:00:00 | | 2007-06-06 | 681,700 | 20.35 | 20.98 | 20.14 | 20.88 | 00:00:00 | | 2007-06-07 | 603,900 | 20.55 | 21.05 | 20.48 | 20.60 | 00:00:00 | | 2007-06-08 | 467,300 | 20.40 | 20.60 | 20.27 | 20.50 | 00:00:00 | | 2007-06-11 | 368,900 | 20.50 | 21.20 | 20.25 | 20.45 | 00:00:00 | | 2007-06-12 | 459,500 | 20.11 | 20.50 | 19.94 | 20.00 | 00:00:00 | | 2007-06-13 | 545,900 | 20.05 | 20.39 | 19.70 | 20.20 | 00:00:00 | | 2007-06-14 | 297,200 | 19.95 | 20.56 | 19.80 | 20.24 | 00:00:00 | | 2007-06-15 | 492,900 | 20.24 | 21.02 | 20.10 | 20.81 | 00:00:00 | | 2007-06-18 | 390,900 | 20.81 | 21.25 | 20.80 | 20.99 | 00:00:00 | | 2007-06-19 | 693,900 | 20.75 | 21.28 | 20.73 | 21.14 | 00:00:00 | | 2007-06-20 | 358,700 | 21.13 | 21.18 | 20.61 | 20.89 | 00:00:00 | | 2007-06-21 | 364,300 | 21.01 | 21.01 | 20.10 | 20.58 | 00:00:00 | | 2007-06-22 | 2,919,000 | 20.69 | 20.91 | 20.26 | 20.76 | 00:00:00 | | 2007-06-25 | 480,500 | 20.42 | 20.43 | 19.89 | 19.95 | 00:00:00 | | 2007-06-26 | 451,400 | 20.00 | 20.10 | 19.25 | 19.63 | 00:00:00 | | 2007-06-27 | 315,300 | 19.64 | 20.12 | 19.59 | 20.00 | 00:00:00 | | 2007-06-28 | 340,300 | 21.89 | 21.89 | 20.07 | 20.18 | 00:00:00 | | 2007-06-29 | 263,500 | 20.42 | 20.53 | 20.05 | 20.18 | 00:00:00 | | 2007-07-02 | 373,700 | 20.35 | 20.99 | 20.19 | 20.72 | 00:00:00 | | 2007-07-03 | 119,100 | 20.93 | 20.93 | 20.35 | 20.55 | 00:00:00 | | 2007-07-05 | 267,500 | 20.35 | 20.98 | 20.34 | 20.79 | 00:00:00 | | 2007-07-06 | 557,100 | 20.82 | 21.04 | 20.00 | 20.80 | 00:00:00 | | 2007-07-09 | 657,800 | 21.00 | 21.10 | 20.46 | 20.57 | 00:00:00 | | 2007-07-10 | 608,900 | 20.36 | 20.52 | 19.59 | 19.64 | 00:00:00 | | 2007-07-11 | 349,900 | 19.65 | 20.16 | 19.65 | 20.00 | 00:00:00 | | 2007-07-12 | 345,400 | 20.24 | 20.78 | 20.20 | 20.78 | 00:00:00 | | 2007-07-13 | 376,100 | 20.72 | 20.84 | 19.90 | 20.07 | 00:00:00 | | 2007-07-16 | 521,400 | 20.20 | 20.20 | 19.46 | 19.65 | 00:00:00 | | 2007-07-17 | 504,500 | 20.12 | 20.50 | 19.22 | 19.27 | 00:00:00 | | 2007-07-18 | 452,400 | 19.13 | 20.02 | 19.01 | 19.99 | 00:00:00 | | 2007-07-19 | 218,100 | 20.25 | 20.35 | 19.73 | 19.95 | 00:00:00 | | 2007-07-20 | 576,500 | 19.91 | 19.93 | 18.80 | 18.90 | 00:00:00 | | 2007-07-23 | 408,800 | 18.90 | 18.98 | 18.12 | 18.73 | 00:00:00 | | 2007-07-24 | 475,400 | 18.57 | 18.64 | 17.80 | 18.01 | 00:00:00 | | 2007-07-25 | 571,400 | 18.01 | 18.05 | 17.33 | 17.88 | 00:00:00 | | 2007-07-26 | 659,600 | 17.50 | 17.79 | 16.42 | 17.29 | 00:00:00 | | 2007-07-27 | 669,800 | 17.29 | 17.66 | 16.55 | 16.55 | 00:00:00 | | 2007-07-30 | 451,300 | 16.97 | 17.39 | 16.20 | 16.92 | 00:00:00 | | 2007-07-31 | 736,600 | 17.15 | 17.48 | 16.07 | 16.78 | 00:00:00 | | 2007-08-01 | 463,900 | 16.68 | 17.02 | 16.19 | 17.02 | 00:00:00 | | 2007-08-02 | 569,000 | 15.60 | 17.29 | 15.60 | 16.59 | 00:00:00 | | 2007-08-03 | 439,000 | 16.58 | 16.76 | 16.19 | 16.23 | 00:00:00 | | 2007-08-06 | 477,000 | 15.90 | 16.55 | 15.30 | 16.36 | 00:00:00 | | 2007-08-07 | 361,100 | 16.35 | 16.84 | 16.11 | 16.59 | 00:00:00 | | 2007-08-08 | 1,035,600 | 16.92 | 18.11 | 16.71 | 16.85 | 00:00:00 | | 2007-08-09 | 1,007,100 | 17.05 | 17.83 | 16.98 | 17.30 | 00:00:00 | | 2007-08-10 | 551,000 | 17.05 | 17.78 | 16.80 | 17.71 | 00:00:00 | | 2007-08-13 | 451,200 | 17.86 | 17.87 | 16.80 | 17.15 | 00:00:00 | | 2007-08-14 | 346,300 | 16.98 | 17.05 | 16.40 | 16.73 | 00:00:00 | | 2007-08-15 | 407,100 | 16.54 | 17.40 | 16.52 | 16.78 | 00:00:00 | | 2007-08-16 | 748,200 | 16.33 | 17.50 | 15.96 | 17.50 | 00:00:00 | | 2007-08-17 | 497,000 | 17.59 | 18.19 | 17.45 | 17.52 | 00:00:00 | | 2007-08-20 | 426,800 | 17.55 | 17.99 | 17.19 | 17.71 | 00:00:00 | | 2007-08-21 | 279,500 | 17.30 | 18.09 | 17.12 | 17.53 | 00:00:00 | | 2007-08-22 | 279,800 | 17.75 | 17.95 | 17.53 | 17.60 | 00:00:00 | | 2007-08-23 | 200,000 | 17.73 | 17.75 | 17.14 | 17.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
