|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 200,000 | 17.73 | 17.75 | 17.14 | 17.25 | 00:00:00 | 2007-08-24 | 259,300 | 17.13 | 17.71 | 17.13 | 17.58 | 00:00:00 | 2007-08-27 | 223,100 | 17.72 | 17.75 | 17.19 | 17.27 | 00:00:00 | 2007-08-28 | 260,000 | 17.20 | 17.37 | 16.72 | 16.97 | 00:00:00 | 2007-08-29 | 305,200 | 16.94 | 17.59 | 16.82 | 17.30 | 00:00:00 | 2007-08-30 | 167,400 | 16.75 | 17.85 | 16.75 | 17.26 | 00:00:00 | 2007-08-31 | 249,400 | 17.75 | 17.75 | 17.29 | 17.34 | 00:00:00 | 2007-09-04 | 337,100 | 15.72 | 17.64 | 15.70 | 17.13 | 00:00:00 | 2007-09-05 | 225,000 | 17.06 | 17.20 | 16.84 | 16.99 | 00:00:00 | 2007-09-06 | 2,118,800 | 17.05 | 18.71 | 16.88 | 18.63 | 00:00:00 | 2007-09-07 | 736,800 | 18.63 | 18.95 | 17.65 | 18.67 | 00:00:00 | 2007-09-10 | 353,100 | 18.80 | 18.96 | 18.30 | 18.73 | 00:00:00 | 2007-09-11 | 490,500 | 18.80 | 19.19 | 18.50 | 18.84 | 00:00:00 | 2007-09-12 | 299,800 | 18.11 | 19.00 | 18.11 | 18.74 | 00:00:00 | 2007-09-13 | 217,600 | 18.66 | 19.00 | 18.23 | 18.70 | 00:00:00 | 2007-09-14 | 278,100 | 18.56 | 19.02 | 18.39 | 18.85 | 00:00:00 | 2007-09-17 | 218,200 | 18.85 | 18.95 | 18.30 | 18.36 | 00:00:00 | 2007-09-18 | 377,200 | 18.36 | 19.19 | 18.02 | 19.09 | 00:00:00 | 2007-09-19 | 648,600 | 19.29 | 19.73 | 19.06 | 19.31 | 00:00:00 | 2007-09-20 | 407,200 | 19.98 | 20.02 | 19.34 | 19.55 | 00:00:00 | 2007-09-21 | 499,100 | 19.65 | 19.76 | 19.25 | 19.52 | 00:00:00 | 2007-09-24 | 302,900 | 19.53 | 19.74 | 18.72 | 18.94 | 00:00:00 | 2007-09-25 | 274,000 | 18.75 | 19.16 | 18.45 | 18.94 | 00:00:00 | 2007-09-26 | 237,900 | 19.58 | 19.58 | 18.70 | 19.08 | 00:00:00 | 2007-09-27 | 310,900 | 19.15 | 19.50 | 18.63 | 19.45 | 00:00:00 | 2007-09-28 | 269,300 | 19.59 | 19.81 | 19.40 | 19.45 | 00:00:00 | 2007-10-01 | 238,900 | 19.48 | 19.98 | 19.40 | 19.81 | 00:00:00 | 2007-10-02 | 532,000 | 19.41 | 19.81 | 18.96 | 19.54 | 00:00:00 | 2007-10-03 | 267,600 | 19.50 | 19.51 | 18.97 | 19.05 | 00:00:00 | 2007-10-04 | 398,400 | 19.25 | 19.40 | 18.65 | 19.00 | 00:00:00 | 2007-10-05 | 409,600 | 19.15 | 19.76 | 19.05 | 19.38 | 00:00:00 | 2007-10-08 | 193,700 | 19.28 | 19.62 | 19.25 | 19.60 | 00:00:00 | 2007-10-09 | 422,000 | 19.53 | 19.90 | 19.50 | 19.90 | 00:00:00 | 2007-10-10 | 1,078,600 | 20.00 | 20.20 | 19.85 | 20.06 | 00:00:00 | 2007-10-11 | 1,110,800 | 20.28 | 21.18 | 19.60 | 20.56 | 00:00:00 | 2007-10-12 | 611,700 | 20.64 | 21.10 | 20.38 | 20.61 | 00:00:00 | 2007-10-15 | 707,400 | 21.22 | 21.22 | 20.46 | 20.97 | 00:00:00 | 2007-10-16 | 265,700 | 20.98 | 20.98 | 20.10 | 20.25 | 00:00:00 | 2007-10-17 | 401,100 | 20.65 | 20.65 | 19.94 | 20.17 | 00:00:00 | 2007-10-18 | 217,600 | 20.28 | 20.40 | 19.95 | 20.13 | 00:00:00 | 2007-10-19 | 719,700 | 20.09 | 20.14 | 19.71 | 19.94 | 00:00:00 | 2007-10-22 | 494,200 | 19.46 | 19.95 | 19.00 | 19.66 | 00:00:00 | 2007-10-23 | 329,700 | 20.99 | 20.99 | 19.84 | 20.50 | 00:00:00 | 2007-10-24 | 282,400 | 20.43 | 20.59 | 19.70 | 20.59 | 00:00:00 | 2007-10-25 | 502,400 | 19.89 | 21.33 | 19.89 | 20.44 | 00:00:00 | 2007-10-26 | 385,100 | 20.46 | 21.08 | 20.46 | 21.00 | 00:00:00 | 2007-10-29 | 756,200 | 20.21 | 21.19 | 20.09 | 20.61 | 00:00:00 | 2007-10-30 | 493,100 | 20.49 | 20.70 | 20.07 | 20.27 | 00:00:00 | 2007-10-31 | 488,000 | 20.12 | 20.54 | 19.81 | 20.50 | 00:00:00 | 2007-11-01 | 546,200 | 20.10 | 20.19 | 19.50 | 19.76 | 00:00:00 | 2007-11-02 | 406,600 | 19.35 | 20.00 | 19.35 | 19.75 | 00:00:00 | 2007-11-05 | 497,200 | 19.64 | 19.95 | 19.41 | 19.79 | 00:00:00 | 2007-11-06 | 659,700 | 20.18 | 20.46 | 19.86 | 20.12 | 00:00:00 | 2007-11-07 | 1,080,400 | 20.31 | 20.37 | 19.60 | 19.65 | 00:00:00 | 2007-11-08 | 624,500 | 19.83 | 20.09 | 18.82 | 19.66 | 00:00:00 | 2007-11-09 | 598,300 | 19.24 | 19.45 | 18.78 | 19.43 | 00:00:00 | 2007-11-12 | 618,000 | 18.63 | 18.96 | 17.85 | 18.06 | 00:00:00 | 2007-11-13 | 508,500 | 18.19 | 18.90 | 18.19 | 18.75 | 00:00:00 | 2007-11-14 | 461,500 | 18.77 | 19.09 | 18.45 | 18.64 | 00:00:00 | 2007-11-15 | 377,900 | 18.51 | 18.63 | 17.69 | 18.27 | 00:00:00 | 2007-11-16 | 379,700 | 18.21 | 18.43 | 17.55 | 17.97 | 00:00:00 | 2007-11-19 | 389,600 | 17.74 | 17.85 | 16.90 | 17.41 | 00:00:00 | 2007-11-20 | 367,900 | 17.51 | 17.89 | 16.87 | 17.46 | 00:00:00 | 2007-11-21 | 295,100 | 17.47 | 17.71 | 17.27 | 17.46 | 00:00:00 | 2007-11-23 | 278,100 | 17.56 | 17.56 | 17.33 | 17.50 | 00:00:00 | 2007-11-26 | 419,000 | 17.68 | 17.98 | 17.04 | 17.11 | 00:00:00 | 2007-11-27 | 385,700 | 17.20 | 17.34 | 16.86 | 17.06 | 00:00:00 | 2007-11-28 | 418,000 | 17.06 | 17.50 | 16.85 | 17.44 | 00:00:00 | 2007-11-29 | 280,400 | 17.43 | 17.47 | 17.00 | 17.11 | 00:00:00 | 2007-11-30 | 376,600 | 17.16 | 17.45 | 16.57 | 17.05 | 00:00:00 | 2007-12-03 | 343,000 | 17.12 | 17.16 | 16.58 | 16.66 | 00:00:00 | 2007-12-04 | 310,700 | 16.54 | 16.65 | 15.92 | 15.95 | 00:00:00 | 2007-12-05 | 381,600 | 16.30 | 16.38 | 15.77 | 16.02 | 00:00:00 | 2007-12-06 | 773,800 | 15.96 | 17.23 | 15.96 | 16.80 | 00:00:00 | 2007-12-07 | 353,300 | 16.98 | 17.34 | 16.65 | 17.34 | 00:00:00 | 2007-12-10 | 386,500 | 17.35 | 17.76 | 17.20 | 17.49 | 00:00:00 | 2007-12-11 | 983,900 | 17.61 | 17.74 | 16.00 | 16.08 | 00:00:00 | 2007-12-12 | 472,900 | 16.41 | 16.61 | 15.75 | 15.95 | 00:00:00 | 2007-12-13 | 544,900 | 15.85 | 15.90 | 15.34 | 15.73 | 00:00:00 | 2007-12-14 | 334,400 | 15.73 | 15.84 | 14.82 | 14.94 | 00:00:00 | 2007-12-17 | 319,800 | 14.94 | 14.94 | 14.50 | 14.53 | 00:00:00 | 2007-12-18 | 393,800 | 14.64 | 15.22 | 14.41 | 15.01 | 00:00:00 | 2007-12-19 | 439,500 | 14.75 | 14.98 | 14.40 | 14.63 | 00:00:00 | 2007-12-20 | 455,100 | 14.80 | 14.96 | 13.98 | 14.35 | 00:00:00 | 2007-12-21 | 1,311,200 | 14.63 | 15.45 | 14.30 | 15.20 | 00:00:00 | 2007-12-24 | 281,800 | 15.25 | 15.54 | 14.26 | 14.92 | 00:00:00 | 2007-12-26 | 293,100 | 14.96 | 15.56 | 14.62 | 15.32 | 00:00:00 | 2007-12-27 | 353,800 | 15.58 | 15.78 | 15.14 | 15.23 | 00:00:00 | 2007-12-28 | 234,900 | 15.40 | 15.72 | 15.25 | 15.37 | 00:00:00 | 2007-12-31 | 541,300 | 15.46 | 15.58 | 14.94 | 15.24 | 00:00:00 | 2008-01-02 | 504,100 | 15.41 | 15.70 | 15.03 | 15.59 | 00:00:00 | 2008-01-03 | 831,900 | 15.77 | 16.37 | 15.50 | 15.97 | 00:00:00 | 2008-01-04 | 386,800 | 15.96 | 16.18 | 15.49 | 15.62 | 00:00:00 | 2008-01-07 | 465,200 | 15.59 | 15.82 | 15.12 | 15.18 | 00:00:00 | 2008-01-08 | 538,400 | 15.38 | 16.00 | 15.30 | 15.36 | 00:00:00 | 2008-01-09 | 400,700 | 15.30 | 15.38 | 14.65 | 15.36 | 00:00:00 | 2008-01-10 | 351,300 | 15.16 | 16.25 | 14.56 | 15.85 | 00:00:00 | 2008-01-11 | 380,200 | 15.58 | 16.42 | 15.58 | 15.77 | 00:00:00 | 2008-01-14 | 427,300 | 16.10 | 16.31 | 15.53 | 16.11 | 00:00:00 | 2008-01-15 | 541,000 | 15.79 | 16.46 | 15.48 | 15.97 | 00:00:00 | 2008-01-16 | 479,700 | 15.77 | 16.31 | 15.27 | 16.10 | 00:00:00 | 2008-01-17 | 691,300 | 16.24 | 16.25 | 15.01 | 15.18 | 00:00:00 | 2008-01-18 | 677,500 | 15.33 | 15.36 | 14.65 | 14.79 | 00:00:00 | 2008-01-22 | 1,298,000 | 14.36 | 15.70 | 14.28 | 15.00 | 00:00:00 | 2008-01-23 | 659,900 | 14.70 | 15.31 | 14.42 | 14.80 | 00:00:00 | 2008-01-24 | 673,400 | 14.98 | 15.54 | 14.70 | 15.27 | 00:00:00 | 2008-01-25 | 495,500 | 15.43 | 15.78 | 15.00 | 15.21 | 00:00:00 | 2008-01-28 | 639,300 | 15.35 | 15.60 | 14.81 | 14.94 | 00:00:00 | 2008-01-29 | 382,600 | 15.00 | 15.10 | 14.21 | 14.60 | 00:00:00 | 2008-01-30 | 301,700 | 14.64 | 15.10 | 14.43 | 14.61 | 00:00:00 | 2008-01-31 | 488,800 | 14.31 | 15.00 | 14.19 | 14.25 | 00:00:00 | 2008-02-01 | 397,600 | 14.41 | 15.00 | 14.24 | 14.62 | 00:00:00 | 2008-02-04 | 302,800 | 14.61 | 14.61 | 14.11 | 14.45 | 00:00:00 | 2008-02-05 | 661,500 | 14.30 | 14.51 | 13.24 | 13.27 | 00:00:00 | 2008-02-06 | 498,300 | 13.41 | 13.58 | 12.80 | 12.85 | 00:00:00 | 2008-02-07 | 509,300 | 12.88 | 13.24 | 12.60 | 13.13 | 00:00:00 | 2008-02-08 | 407,800 | 13.16 | 13.86 | 12.81 | 13.86 | 00:00:00 | 2008-02-11 | 372,700 | 13.98 | 14.09 | 13.16 | 13.92 | 00:00:00 | 2008-02-12 | 554,500 | 13.97 | 14.10 | 13.50 | 13.56 | 00:00:00 | 2008-02-13 | 452,200 | 13.55 | 13.84 | 13.30 | 13.70 | 00:00:00 | 2008-02-14 | 614,300 | 13.80 | 14.07 | 13.16 | 13.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|