|
 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 | | 2008-08-06 | 530,100 | 5.73 | 5.88 | 5.60 | 5.71 | 00:00:00 | | 2008-08-07 | 340,400 | 5.65 | 5.82 | 5.60 | 5.63 | 00:00:00 | | 2008-08-08 | 649,500 | 5.60 | 5.73 | 5.02 | 5.22 | 00:00:00 | | 2008-08-11 | 935,200 | 5.15 | 5.61 | 5.04 | 5.60 | 00:00:00 | | 2008-08-12 | 4,380,000 | 5.10 | 5.22 | 3.03 | 3.58 | 00:00:00 | | 2008-08-13 | 1,348,500 | 3.50 | 3.85 | 3.50 | 3.69 | 00:00:00 | | 2008-08-14 | 828,700 | 3.75 | 3.76 | 3.35 | 3.38 | 00:00:00 | | 2008-08-15 | 831,600 | 3.32 | 3.60 | 3.21 | 3.23 | 00:00:00 | | 2008-08-18 | 1,107,800 | 3.43 | 3.53 | 3.19 | 3.27 | 00:00:00 | | 2008-08-19 | 1,351,400 | 3.20 | 3.49 | 2.91 | 2.93 | 00:00:00 | | 2008-08-20 | 1,126,000 | 2.99 | 3.02 | 2.77 | 2.81 | 00:00:00 | | 2008-08-21 | 1,107,000 | 2.99 | 3.32 | 2.81 | 3.06 | 00:00:00 | | 2008-08-22 | 697,200 | 2.99 | 3.28 | 2.98 | 3.09 | 00:00:00 | | 2008-08-25 | 549,000 | 3.09 | 3.14 | 2.95 | 2.97 | 00:00:00 | | 2008-08-26 | 854,600 | 2.93 | 3.02 | 2.85 | 2.91 | 00:00:00 | | 2008-08-27 | 862,700 | 2.92 | 3.05 | 2.78 | 2.79 | 00:00:00 | | 2008-08-28 | 475,300 | 2.84 | 2.96 | 2.75 | 2.96 | 00:00:00 | | 2008-08-29 | 322,100 | 3.00 | 3.02 | 2.86 | 2.94 | 00:00:00 | | 2008-09-02 | 513,200 | 2.94 | 2.96 | 2.74 | 2.85 | 00:00:00 | | 2008-09-03 | 942,100 | 2.85 | 2.90 | 2.53 | 2.66 | 00:00:00 | | 2008-09-04 | 1,420,800 | 2.65 | 2.65 | 2.25 | 2.27 | 00:00:00 | | 2008-09-05 | 786,300 | 2.21 | 2.36 | 2.15 | 2.24 | 00:00:00 | | 2008-09-08 | 685,200 | 2.35 | 2.42 | 2.15 | 2.26 | 00:00:00 | | 2008-09-09 | 857,200 | 2.18 | 2.30 | 2.07 | 2.09 | 00:00:00 | | 2008-09-10 | 946,800 | 2.11 | 2.27 | 2.03 | 2.13 | 00:00:00 | | 2008-09-11 | 1,267,400 | 2.00 | 2.09 | 1.78 | 1.94 | 00:00:00 | | 2008-09-12 | 880,800 | 1.96 | 1.96 | 1.83 | 1.86 | 00:00:00 | | 2008-09-15 | 953,100 | 1.86 | 1.90 | 1.51 | 1.65 | 00:00:00 | | 2008-09-16 | 5,227,600 | 1.68 | 1.68 | 1.02 | 1.20 | 00:00:00 | | 2008-09-17 | 5,865,600 | 1.30 | 1.31 | 1.13 | 1.19 | 00:00:00 | | 2008-09-18 | 2,754,100 | 1.28 | 1.38 | 1.17 | 1.38 | 00:00:00 | | 2008-09-19 | 3,124,700 | 1.54 | 1.90 | 1.18 | 1.18 | 00:00:00 | | 2008-09-22 | 7,523,400 | 1.49 | 2.18 | 1.40 | 1.82 | 00:00:00 | | 2008-09-23 | 11,965,300 | 2.05 | 3.74 | 1.90 | 3.42 | 00:00:00 | | 2008-09-24 | 9,529,700 | 3.52 | 4.25 | 2.93 | 3.19 | 00:00:00 | | 2008-09-25 | 3,892,400 | 3.14 | 3.30 | 2.40 | 2.56 | 00:00:00 | | 2008-09-26 | 2,803,800 | 2.70 | 3.12 | 2.08 | 2.37 | 00:00:00 | | 2008-09-29 | 2,674,200 | 2.30 | 2.65 | 1.94 | 1.97 | 00:00:00 | | 2008-09-30 | 2,304,900 | 2.17 | 2.17 | 1.67 | 1.72 | 00:00:00 | | 2008-10-01 | 4,207,200 | 1.76 | 2.40 | 1.71 | 2.09 | 00:00:00 | | 2008-10-02 | 1,716,700 | 2.07 | 2.09 | 1.83 | 1.89 | 00:00:00 | | 2008-10-03 | 1,559,400 | 2.02 | 2.10 | 1.82 | 1.88 | 00:00:00 | | 2008-10-06 | 2,249,000 | 2.12 | 2.12 | 1.55 | 1.76 | 00:00:00 | | 2008-10-07 | 1,264,600 | 2.00 | 2.06 | 1.81 | 1.81 | 00:00:00 | | 2008-10-08 | 1,526,000 | 1.83 | 2.10 | 1.82 | 1.98 | 00:00:00 | | 2008-10-09 | 1,069,400 | 2.00 | 2.03 | 1.75 | 1.78 | 00:00:00 | | 2008-10-10 | 1,248,100 | 1.75 | 1.78 | 1.40 | 1.65 | 00:00:00 | | 2008-10-13 | 1,123,800 | 1.77 | 1.82 | 1.57 | 1.79 | 00:00:00 | | 2008-10-14 | 640,300 | 1.86 | 1.91 | 1.67 | 1.69 | 00:00:00 | | 2008-10-15 | 1,510,200 | 1.75 | 1.82 | 1.48 | 1.80 | 00:00:00 | | 2008-10-16 | 1,371,800 | 1.70 | 1.76 | 1.47 | 1.72 | 00:00:00 | | 2008-10-17 | 1,010,500 | 1.59 | 1.85 | 1.45 | 1.85 | 00:00:00 | | 2008-10-20 | 650,200 | 1.83 | 1.87 | 1.60 | 1.67 | 00:00:00 | | 2008-10-21 | 1,228,500 | 1.52 | 1.66 | 1.50 | 1.55 | 00:00:00 | | 2008-10-22 | 831,200 | 1.55 | 1.61 | 1.30 | 1.30 | 00:00:00 | | 2008-10-23 | 1,046,900 | 1.39 | 1.41 | 1.18 | 1.19 | 00:00:00 | | 2008-10-24 | 895,000 | 1.15 | 1.23 | 1.05 | 1.12 | 00:00:00 | | 2008-10-27 | 709,800 | 1.22 | 1.22 | 1.03 | 1.03 | 00:00:00 | | 2008-10-28 | 961,300 | 1.05 | 1.22 | 1.01 | 1.18 | 00:00:00 | | 2008-10-29 | 1,203,700 | 1.25 | 1.46 | 1.18 | 1.27 | 00:00:00 | | 2008-10-30 | 1,089,800 | 1.41 | 1.49 | 1.32 | 1.49 | 00:00:00 | | 2008-10-31 | 892,600 | 1.40 | 1.46 | 1.33 | 1.33 | 00:00:00 | | 2008-11-03 | 1,118,300 | 1.49 | 1.49 | 1.35 | 1.35 | 00:00:00 | | 2008-11-04 | 2,906,400 | 1.50 | 2.03 | 1.43 | 1.76 | 00:00:00 | | 2008-11-05 | 1,859,900 | 1.88 | 1.90 | 1.60 | 1.75 | 00:00:00 | | 2008-11-06 | 1,505,800 | 1.80 | 1.90 | 1.52 | 1.67 | 00:00:00 | | 2008-11-07 | 1,125,100 | 1.70 | 1.70 | 1.35 | 1.42 | 00:00:00 | | 2008-11-10 | 935,600 | 1.53 | 1.57 | 1.36 | 1.43 | 00:00:00 | | 2008-11-11 | 4,109,200 | 1.12 | 1.18 | 0.66 | 0.83 | 00:00:00 | | 2008-11-12 | 1,199,500 | 0.89 | 0.89 | 0.72 | 0.75 | 00:00:00 | | 2008-11-13 | 876,600 | 0.76 | 0.85 | 0.66 | 0.84 | 00:00:00 | | 2008-11-14 | 1,993,600 | 0.87 | 0.89 | 0.45 | 0.70 | 00:00:00 | | 2008-11-17 | 515,000 | 0.73 | 0.73 | 0.65 | 0.71 | 00:00:00 | | 2008-11-18 | 595,700 | 0.71 | 0.75 | 0.65 | 0.68 | 00:00:00 | | 2008-11-19 | 546,700 | 0.69 | 0.73 | 0.54 | 0.54 | 00:00:00 | | 2008-11-20 | 569,900 | 0.55 | 0.59 | 0.48 | 0.50 | 00:00:00 | | 2008-11-21 | 874,600 | 0.52 | 0.65 | 0.46 | 0.63 | 00:00:00 | | 2008-11-24 | 992,200 | 0.65 | 0.80 | 0.65 | 0.74 | 00:00:00 | | 2008-11-25 | 474,300 | 0.74 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2008-11-26 | 657,300 | 0.67 | 0.80 | 0.65 | 0.80 | 00:00:00 | | 2008-11-28 | 300,500 | 0.76 | 0.81 | 0.69 | 0.81 | 00:00:00 | | 2008-12-01 | 509,200 | 0.77 | 0.79 | 0.53 | 0.53 | 00:00:00 | | 2008-12-02 | 585,400 | 0.74 | 0.74 | 0.55 | 0.66 | 00:00:00 | | 2008-12-03 | 421,100 | 0.65 | 0.69 | 0.60 | 0.65 | 00:00:00 | | 2008-12-04 | 370,900 | 0.64 | 0.76 | 0.60 | 0.60 | 00:00:00 | | 2008-12-05 | 295,100 | 0.61 | 0.67 | 0.55 | 0.67 | 00:00:00 | | 2008-12-08 | 884,000 | 0.70 | 0.71 | 0.60 | 0.60 | 00:00:00 | | 2008-12-09 | 425,800 | 0.60 | 0.67 | 0.56 | 0.63 | 00:00:00 | | 2008-12-10 | 899,000 | 0.63 | 0.69 | 0.59 | 0.69 | 00:00:00 | | 2008-12-11 | 997,600 | 0.65 | 0.76 | 0.64 | 0.67 | 00:00:00 | | 2008-12-12 | 324,000 | 0.66 | 0.71 | 0.61 | 0.70 | 00:00:00 | | 2008-12-15 | 1,129,700 | 0.72 | 0.84 | 0.71 | 0.74 | 00:00:00 | | 2008-12-16 | 1,169,000 | 0.75 | 0.87 | 0.75 | 0.87 | 00:00:00 | | 2008-12-17 | 5,098,400 | 0.96 | 1.59 | 0.92 | 1.29 | 00:00:00 | | 2008-12-18 | 3,868,300 | 1.57 | 1.67 | 1.22 | 1.30 | 00:00:00 | | 2008-12-19 | 1,832,700 | 1.35 | 1.52 | 1.18 | 1.35 | 00:00:00 | | 2008-12-22 | 910,100 | 1.42 | 1.46 | 1.15 | 1.16 | 00:00:00 | | 2008-12-23 | 1,266,200 | 1.10 | 1.13 | 0.93 | 1.09 | 00:00:00 | | 2008-12-24 | 272,300 | 1.12 | 1.13 | 1.02 | 1.03 | 00:00:00 | | 2008-12-26 | 906,700 | 1.10 | 1.43 | 1.01 | 1.29 | 00:00:00 | | 2008-12-29 | 1,575,400 | 1.41 | 1.56 | 1.26 | 1.29 | 00:00:00 | | 2008-12-30 | 6,931,100 | 0.62 | 0.98 | 0.55 | 0.69 | 00:00:00 | | 2008-12-31 | 4,949,300 | 0.67 | 0.98 | 0.56 | 0.98 | 00:00:00 | | 2009-01-02 | 1,896,000 | 0.84 | 0.94 | 0.81 | 0.87 | 00:00:00 | | 2009-01-05 | 1,516,000 | 0.83 | 0.86 | 0.75 | 0.79 | 00:00:00 | | 2009-01-06 | 1,063,000 | 0.76 | 0.84 | 0.76 | 0.81 | 00:00:00 | | 2009-01-07 | 1,827,500 | 0.79 | 0.81 | 0.67 | 0.70 | 00:00:00 | | 2009-01-08 | 1,270,500 | 0.69 | 0.76 | 0.69 | 0.70 | 00:00:00 | | 2009-01-09 | 895,000 | 0.71 | 0.75 | 0.67 | 0.71 | 00:00:00 | | 2009-01-12 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-13 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-14 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-15 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-16 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-20 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-21 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-22 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-23 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-26 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-27 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-28 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
