|
 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 | | 2008-02-14 | 614,300 | 13.80 | 14.07 | 13.16 | 13.31 | 00:00:00 | | 2008-02-15 | 350,600 | 13.24 | 13.55 | 12.92 | 12.98 | 00:00:00 | | 2008-02-19 | 480,500 | 13.22 | 13.62 | 13.12 | 13.30 | 00:00:00 | | 2008-02-20 | 416,800 | 13.29 | 14.00 | 13.01 | 13.71 | 00:00:00 | | 2008-02-21 | 587,500 | 13.89 | 14.10 | 13.03 | 13.08 | 00:00:00 | | 2008-02-22 | 498,500 | 13.12 | 13.35 | 12.84 | 12.91 | 00:00:00 | | 2008-02-25 | 349,500 | 13.12 | 13.40 | 12.92 | 13.37 | 00:00:00 | | 2008-02-26 | 446,700 | 13.34 | 13.96 | 13.05 | 13.85 | 00:00:00 | | 2008-02-27 | 916,700 | 14.10 | 14.30 | 13.75 | 13.75 | 00:00:00 | | 2008-02-28 | 408,200 | 13.89 | 14.08 | 13.79 | 13.79 | 00:00:00 | | 2008-02-29 | 654,700 | 13.91 | 14.14 | 13.12 | 13.29 | 00:00:00 | | 2008-03-03 | 1,180,900 | 13.35 | 13.46 | 12.58 | 12.98 | 00:00:00 | | 2008-03-04 | 1,377,200 | 12.82 | 12.91 | 11.71 | 11.80 | 00:00:00 | | 2008-03-05 | 751,400 | 11.91 | 12.22 | 11.81 | 11.93 | 00:00:00 | | 2008-03-06 | 531,600 | 11.98 | 11.98 | 11.51 | 11.51 | 00:00:00 | | 2008-03-07 | 834,800 | 11.50 | 11.60 | 10.67 | 10.67 | 00:00:00 | | 2008-03-10 | 559,500 | 10.70 | 10.76 | 10.15 | 10.24 | 00:00:00 | | 2008-03-11 | 649,100 | 10.31 | 10.47 | 10.05 | 10.29 | 00:00:00 | | 2008-03-12 | 558,000 | 10.37 | 10.66 | 10.37 | 10.50 | 00:00:00 | | 2008-03-13 | 1,193,000 | 10.44 | 12.04 | 10.44 | 11.89 | 00:00:00 | | 2008-03-14 | 741,700 | 12.00 | 12.18 | 11.54 | 11.85 | 00:00:00 | | 2008-03-17 | 640,700 | 11.67 | 11.99 | 11.50 | 11.69 | 00:00:00 | | 2008-03-18 | 702,600 | 11.81 | 11.95 | 10.67 | 10.87 | 00:00:00 | | 2008-03-19 | 672,800 | 10.84 | 11.34 | 10.53 | 11.07 | 00:00:00 | | 2008-03-20 | 1,832,800 | 10.86 | 12.00 | 10.80 | 11.80 | 00:00:00 | | 2008-03-24 | 433,200 | 11.81 | 12.24 | 11.80 | 12.16 | 00:00:00 | | 2008-03-25 | 575,700 | 12.37 | 12.63 | 12.04 | 12.16 | 00:00:00 | | 2008-03-26 | 363,400 | 12.08 | 12.39 | 12.05 | 12.16 | 00:00:00 | | 2008-03-27 | 313,800 | 12.10 | 12.35 | 12.02 | 12.30 | 00:00:00 | | 2008-03-28 | 277,000 | 12.09 | 12.35 | 11.93 | 12.34 | 00:00:00 | | 2008-03-31 | 841,700 | 12.33 | 12.48 | 11.76 | 12.12 | 00:00:00 | | 2008-04-01 | 647,000 | 12.06 | 12.18 | 11.01 | 11.18 | 00:00:00 | | 2008-04-02 | 540,300 | 11.20 | 11.20 | 10.78 | 10.92 | 00:00:00 | | 2008-04-03 | 429,200 | 11.01 | 11.48 | 10.86 | 11.43 | 00:00:00 | | 2008-04-04 | 331,700 | 11.56 | 11.57 | 10.98 | 11.29 | 00:00:00 | | 2008-04-07 | 245,700 | 11.18 | 11.38 | 11.01 | 11.01 | 00:00:00 | | 2008-04-08 | 387,100 | 11.00 | 11.00 | 10.66 | 10.80 | 00:00:00 | | 2008-04-09 | 292,700 | 10.61 | 10.90 | 10.61 | 10.73 | 00:00:00 | | 2008-04-10 | 252,300 | 10.65 | 10.93 | 10.61 | 10.86 | 00:00:00 | | 2008-04-11 | 409,300 | 10.90 | 10.90 | 10.36 | 10.48 | 00:00:00 | | 2008-04-14 | 329,500 | 10.58 | 10.63 | 10.33 | 10.54 | 00:00:00 | | 2008-04-15 | 448,000 | 10.65 | 11.02 | 10.60 | 10.90 | 00:00:00 | | 2008-04-16 | 528,800 | 11.06 | 11.40 | 10.95 | 11.20 | 00:00:00 | | 2008-04-17 | 342,200 | 11.17 | 11.17 | 10.88 | 11.00 | 00:00:00 | | 2008-04-18 | 323,300 | 10.99 | 11.00 | 10.41 | 10.89 | 00:00:00 | | 2008-04-21 | 348,700 | 10.79 | 10.90 | 10.52 | 10.65 | 00:00:00 | | 2008-04-22 | 328,300 | 10.57 | 10.70 | 10.50 | 10.55 | 00:00:00 | | 2008-04-23 | 526,300 | 10.50 | 10.57 | 9.92 | 10.14 | 00:00:00 | | 2008-04-24 | 677,800 | 10.04 | 10.25 | 9.72 | 9.83 | 00:00:00 | | 2008-04-25 | 648,800 | 9.81 | 10.34 | 9.81 | 10.14 | 00:00:00 | | 2008-04-28 | 371,100 | 10.26 | 10.58 | 10.20 | 10.39 | 00:00:00 | | 2008-04-29 | 388,400 | 10.29 | 10.31 | 10.03 | 10.11 | 00:00:00 | | 2008-04-30 | 357,400 | 10.10 | 10.40 | 9.96 | 10.05 | 00:00:00 | | 2008-05-01 | 341,400 | 10.10 | 10.29 | 9.82 | 10.12 | 00:00:00 | | 2008-05-02 | 458,100 | 10.18 | 10.30 | 9.79 | 9.80 | 00:00:00 | | 2008-05-05 | 829,900 | 9.85 | 9.95 | 9.32 | 9.38 | 00:00:00 | | 2008-05-06 | 437,800 | 9.37 | 9.76 | 9.23 | 9.55 | 00:00:00 | | 2008-05-07 | 379,700 | 9.66 | 9.66 | 9.33 | 9.40 | 00:00:00 | | 2008-05-08 | 257,600 | 9.49 | 9.66 | 9.40 | 9.54 | 00:00:00 | | 2008-05-09 | 469,900 | 9.46 | 9.68 | 9.23 | 9.35 | 00:00:00 | | 2008-05-12 | 339,800 | 9.38 | 9.63 | 9.15 | 9.22 | 00:00:00 | | 2008-05-13 | 1,976,900 | 8.88 | 9.11 | 8.21 | 8.39 | 00:00:00 | | 2008-05-14 | 560,800 | 8.33 | 8.81 | 8.33 | 8.55 | 00:00:00 | | 2008-05-15 | 518,100 | 8.66 | 8.72 | 8.50 | 8.71 | 00:00:00 | | 2008-05-16 | 845,000 | 8.82 | 9.19 | 8.55 | 9.09 | 00:00:00 | | 2008-05-19 | 888,400 | 9.18 | 9.19 | 8.70 | 8.78 | 00:00:00 | | 2008-05-20 | 1,119,400 | 8.71 | 8.91 | 8.70 | 8.84 | 00:00:00 | | 2008-05-21 | 1,098,200 | 8.76 | 9.00 | 8.55 | 8.76 | 00:00:00 | | 2008-05-22 | 519,000 | 8.81 | 8.81 | 8.43 | 8.56 | 00:00:00 | | 2008-05-23 | 469,100 | 8.50 | 8.63 | 8.22 | 8.30 | 00:00:00 | | 2008-05-27 | 484,400 | 8.29 | 8.33 | 8.12 | 8.23 | 00:00:00 | | 2008-05-28 | 856,700 | 8.09 | 8.22 | 7.92 | 7.99 | 00:00:00 | | 2008-05-29 | 1,046,900 | 7.95 | 8.00 | 7.27 | 7.34 | 00:00:00 | | 2008-05-30 | 2,986,900 | 7.40 | 7.40 | 6.75 | 6.80 | 00:00:00 | | 2008-06-02 | 2,372,500 | 6.92 | 7.49 | 6.85 | 7.44 | 00:00:00 | | 2008-06-03 | 1,058,500 | 7.48 | 7.50 | 7.08 | 7.20 | 00:00:00 | | 2008-06-04 | 1,212,200 | 7.19 | 7.22 | 6.82 | 6.91 | 00:00:00 | | 2008-06-05 | 812,800 | 6.92 | 7.32 | 6.85 | 7.04 | 00:00:00 | | 2008-06-06 | 456,400 | 7.01 | 7.12 | 6.85 | 6.90 | 00:00:00 | | 2008-06-09 | 571,900 | 6.87 | 7.02 | 6.52 | 6.54 | 00:00:00 | | 2008-06-10 | 654,900 | 6.52 | 6.52 | 6.13 | 6.26 | 00:00:00 | | 2008-06-11 | 570,300 | 6.26 | 6.79 | 6.26 | 6.53 | 00:00:00 | | 2008-06-12 | 742,300 | 6.65 | 6.65 | 6.13 | 6.16 | 00:00:00 | | 2008-06-13 | 753,800 | 6.12 | 6.22 | 5.72 | 5.80 | 00:00:00 | | 2008-06-16 | 586,300 | 5.83 | 5.88 | 5.37 | 5.43 | 00:00:00 | | 2008-06-17 | 584,500 | 5.63 | 5.74 | 5.43 | 5.54 | 00:00:00 | | 2008-06-18 | 366,100 | 5.58 | 5.62 | 5.43 | 5.51 | 00:00:00 | | 2008-06-19 | 479,500 | 5.41 | 5.61 | 5.32 | 5.42 | 00:00:00 | | 2008-06-20 | 1,093,000 | 5.44 | 5.45 | 4.96 | 5.06 | 00:00:00 | | 2008-06-23 | 1,060,900 | 5.01 | 5.09 | 4.60 | 4.81 | 00:00:00 | | 2008-06-24 | 711,500 | 4.71 | 5.10 | 4.71 | 4.98 | 00:00:00 | | 2008-06-25 | 676,800 | 5.00 | 5.21 | 4.93 | 5.16 | 00:00:00 | | 2008-06-26 | 708,200 | 5.21 | 5.55 | 5.10 | 5.21 | 00:00:00 | | 2008-06-27 | 1,509,100 | 5.21 | 5.35 | 4.92 | 5.00 | 00:00:00 | | 2008-06-30 | 662,600 | 4.91 | 5.18 | 4.85 | 4.91 | 00:00:00 | | 2008-07-01 | 723,300 | 4.95 | 5.09 | 4.86 | 5.00 | 00:00:00 | | 2008-07-02 | 720,400 | 5.07 | 5.07 | 4.82 | 4.88 | 00:00:00 | | 2008-07-03 | 479,700 | 4.88 | 4.89 | 4.65 | 4.74 | 00:00:00 | | 2008-07-07 | 621,000 | 4.68 | 4.97 | 4.43 | 4.48 | 00:00:00 | | 2008-07-08 | 582,300 | 4.54 | 4.55 | 4.36 | 4.55 | 00:00:00 | | 2008-07-09 | 385,600 | 4.56 | 4.70 | 4.42 | 4.42 | 00:00:00 | | 2008-07-10 | 445,700 | 4.80 | 4.80 | 4.40 | 4.53 | 00:00:00 | | 2008-07-11 | 506,700 | 4.57 | 4.79 | 4.50 | 4.79 | 00:00:00 | | 2008-07-14 | 399,000 | 4.84 | 4.94 | 4.52 | 4.63 | 00:00:00 | | 2008-07-15 | 1,621,200 | 4.68 | 5.45 | 4.65 | 5.04 | 00:00:00 | | 2008-07-16 | 759,000 | 5.30 | 5.53 | 5.02 | 5.07 | 00:00:00 | | 2008-07-17 | 537,600 | 5.10 | 5.29 | 4.87 | 4.92 | 00:00:00 | | 2008-07-18 | 915,000 | 4.95 | 5.33 | 4.92 | 5.09 | 00:00:00 | | 2008-07-21 | 1,506,800 | 5.35 | 6.07 | 5.17 | 5.87 | 00:00:00 | | 2008-07-22 | 1,124,200 | 6.07 | 6.11 | 5.40 | 5.68 | 00:00:00 | | 2008-07-23 | 494,400 | 5.57 | 5.70 | 5.31 | 5.43 | 00:00:00 | | 2008-07-24 | 862,800 | 5.43 | 5.46 | 5.14 | 5.22 | 00:00:00 | | 2008-07-25 | 690,800 | 5.27 | 5.73 | 5.27 | 5.51 | 00:00:00 | | 2008-07-28 | 618,900 | 5.55 | 5.80 | 5.50 | 5.55 | 00:00:00 | | 2008-07-29 | 857,700 | 5.99 | 5.99 | 5.66 | 5.82 | 00:00:00 | | 2008-07-30 | 809,800 | 5.97 | 5.97 | 5.74 | 5.96 | 00:00:00 | | 2008-07-31 | 1,065,800 | 6.07 | 6.52 | 6.00 | 6.25 | 00:00:00 | | 2008-08-01 | 631,900 | 6.36 | 6.46 | 5.93 | 6.04 | 00:00:00 | | 2008-08-04 | 768,700 | 6.00 | 6.22 | 5.76 | 6.10 | 00:00:00 | | 2008-08-05 | 718,900 | 5.96 | 6.30 | 5.61 | 5.73 | 00:00:00 | | 2008-08-06 | 530,100 | 5.73 | 5.88 | 5.60 | 5.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
