TR4DER - Global X Silver M [SIL] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-01-28	0	0.71	0.71	0.71	0.71	00:00:00
2009-01-29	0	0.71	0.71	0.71	0.71	00:00:00
2009-01-30	0	0.71	0.71	0.71	0.71	00:00:00
2009-02-02	0	0.71	0.71	0.71	0.71	00:00:00
2009-02-03	0	0.71	0.71	0.71	0.71	00:00:00
2010-04-20	53,500	14.80	14.97	14.72	14.74	00:00:00
2010-04-21	89,800	14.85	14.89	14.70	14.83	00:00:00
2010-04-22	59,100	14.71	15.40	14.58	14.80	00:00:00
2010-04-23	700,200	15.00	15.20	14.70	15.20	00:00:00
2010-04-26	475,700	15.85	15.85	15.11	15.16	00:00:00
2010-04-27	908,700	15.02	15.21	14.72	14.86	00:00:00
2010-04-28	645,300	14.89	15.12	14.77	15.00	00:00:00
2010-04-29	310,700	15.17	15.31	15.05	15.23	00:00:00
2010-04-30	547,900	15.37	15.51	15.19	15.20	00:00:00
2010-05-03	303,300	15.35	15.47	15.07	15.18	00:00:00
2010-05-04	586,700	15.06	15.07	14.36	14.51	00:00:00
2010-05-05	350,800	14.19	14.57	13.73	14.44	00:00:00
2010-05-06	267,400	14.57	14.68	13.60	14.25	00:00:00
2010-05-07	152,200	14.49	14.75	13.83	14.23	00:00:00
2010-05-10	125,000	14.55	14.92	14.49	14.81	00:00:00
2010-05-11	378,200	15.00	15.59	15.00	15.46	00:00:00
2010-05-12	401,700	16.11	16.11	15.75	15.87	00:00:00
2010-05-13	300,800	16.07	16.07	15.57	15.60	00:00:00
2010-05-14	425,200	15.96	15.96	15.13	15.61	00:00:00
2010-05-17	470,500	15.67	15.83	14.92	15.17	00:00:00
2010-05-18	286,900	15.54	15.54	14.90	14.98	00:00:00
2010-05-19	387,700	14.72	14.80	13.91	14.24	00:00:00
2010-05-20	308,400	13.73	13.87	13.33	13.41	00:00:00
2010-05-21	176,100	12.90	13.79	12.90	13.55	00:00:00
2010-05-24	60,700	13.93	14.07	13.61	13.61	00:00:00
2010-05-25	110,300	13.16	13.74	13.16	13.71	00:00:00
2010-05-26	140,800	14.21	14.32	13.88	13.97	00:00:00
2010-05-27	67,600	14.34	14.52	14.13	14.52	00:00:00
2010-05-28	53,000	14.62	14.68	14.30	14.35	00:00:00
2010-06-01	75,100	14.07	14.67	14.07	14.08	00:00:00
2010-06-02	118,200	14.05	14.41	13.99	14.40	00:00:00
2010-06-03	50,600	14.50	14.50	14.15	14.31	00:00:00
2010-06-04	75,200	14.11	14.11	13.82	13.85	00:00:00
2010-06-07	132,300	13.97	14.20	13.68	13.97	00:00:00
2010-06-08	109,900	14.05	14.52	14.05	14.39	00:00:00
2010-06-09	125,400	14.76	14.76	14.34	14.40	00:00:00
2010-06-10	114,400	14.47	14.75	14.47	14.69	00:00:00
2010-06-11	40,000	14.69	14.78	14.35	14.75	00:00:00
2010-06-14	69,100	14.97	15.06	14.79	14.81	00:00:00
2010-06-15	30,100	14.98	15.22	14.95	15.22	00:00:00
2010-06-16	89,100	15.27	15.27	15.01	15.20	00:00:00
2010-06-17	130,300	15.51	15.51	15.23	15.45	00:00:00
2010-06-18	128,400	15.75	15.85	15.53	15.81	00:00:00
2010-06-21	145,700	16.00	16.09	15.35	15.38	00:00:00
2010-06-22	84,300	15.46	15.55	15.20	15.25	00:00:00
2010-06-23	33,100	15.38	15.38	15.03	15.38	00:00:00
2010-06-24	162,000	15.20	15.32	15.05	15.05	00:00:00
2010-06-25	133,600	15.25	15.59	15.23	15.54	00:00:00
2010-06-28	163,200	15.77	15.80	15.37	15.44	00:00:00
2010-06-29	105,600	15.09	15.25	14.69	14.75	00:00:00
2010-06-30	72,000	14.98	14.98	14.51	14.55	00:00:00
2010-07-01	164,500	14.55	14.65	13.93	14.24	00:00:00
2010-07-02	68,700	14.39	14.39	14.05	14.13	00:00:00
2010-07-06	86,600	14.22	14.25	13.90	13.94	00:00:00
2010-07-07	62,200	13.94	14.55	13.94	14.55	00:00:00
2010-07-08	39,100	14.72	14.72	14.32	14.47	00:00:00
2010-07-09	45,400	14.57	14.87	14.56	14.84	00:00:00
2010-07-12	31,400	14.69	14.88	14.58	14.60	00:00:00
2010-07-13	40,000	14.94	15.00	14.80	14.81	00:00:00
2010-07-15	13,200	15.00	15.00	14.68	14.87	00:00:00
2010-07-16	71,700	14.66	14.66	14.28	14.32	00:00:00
2010-07-19	86,900	14.23	14.24	13.90	13.95	00:00:00
2010-07-20	57,400	13.88	14.32	13.80	14.26	00:00:00
2010-07-21	34,000	14.34	14.52	14.19	14.23	00:00:00
2010-07-22	57,800	14.29	14.65	14.26	14.60	00:00:00
2010-07-23	46,400	14.65	14.72	14.55	14.69	00:00:00
2010-07-26	72,400	14.72	15.21	14.57	14.67	00:00:00
2010-07-27	163,100	14.60	14.65	14.27	14.38	00:00:00
2010-07-28	95,500	14.24	14.46	14.18	14.42	00:00:00
2010-07-29	88,500	14.56	14.57	14.25	14.36	00:00:00
2010-07-30	90,500	14.22	14.61	14.22	14.52	00:00:00
2010-08-02	139,300	14.93	14.95	14.71	14.84	00:00:00
2010-08-03	82,200	14.95	15.03	14.84	15.03	00:00:00
2010-08-04	106,000	15.20	15.34	15.05	15.30	00:00:00
2010-08-05	170,400	15.16	15.26	15.06	15.15	00:00:00
2010-08-06	138,800	15.23	15.34	15.11	15.16	00:00:00
2010-08-09	158,200	15.49	15.49	15.06	15.23	00:00:00
2010-08-10	121,300	14.93	15.21	14.78	15.18	00:00:00
2010-08-11	169,900	14.95	14.97	14.62	14.72	00:00:00
2010-08-12	110,600	14.64	14.90	14.64	14.85	00:00:00
2010-08-13	83,300	14.85	14.85	14.65	14.68	00:00:00
2010-08-16	158,100	14.65	14.91	14.65	14.86	00:00:00
2010-08-17	89,200	15.11	15.24	14.94	15.19	00:00:00
2010-08-18	76,600	15.15	15.37	14.85	15.31	00:00:00
2010-08-19	85,100	15.39	15.43	15.12	15.23	00:00:00
2010-08-20	70,600	14.93	15.21	14.93	15.18	00:00:00
2010-08-23	54,400	15.35	15.35	14.92	14.99	00:00:00
2010-08-24	168,000	14.58	14.96	14.58	14.73	00:00:00
2010-08-25	155,000	14.80	15.22	14.74	15.22	00:00:00
2010-08-26	216,900	15.40	15.68	15.31	15.49	00:00:00
2010-08-27	272,200	15.69	15.91	15.42	15.88	00:00:00
2010-08-30	113,000	16.17	16.17	15.71	15.78	00:00:00
2010-08-31	205,100	15.92	16.22	15.90	15.97	00:00:00
2010-09-01	341,800	16.41	16.47	16.12	16.20	00:00:00
2010-09-02	231,300	16.26	16.42	16.15	16.41	00:00:00
2010-09-03	275,100	16.73	16.76	16.31	16.75	00:00:00
2010-09-07	232,500	16.72	16.82	16.61	16.69	00:00:00
2010-09-08	253,200	16.90	16.99	16.81	16.85	00:00:00
2010-09-09	331,800	16.98	17.00	16.50	16.61	00:00:00
2010-09-10	123,400	16.74	16.94	16.64	16.94	00:00:00
2010-09-13	188,200	17.11	17.30	17.09	17.19	00:00:00
2010-09-14	472,000	17.45	18.03	17.29	17.83	00:00:00
2010-09-15	247,900	17.79	17.98	17.65	17.88	00:00:00
2010-09-16	198,600	17.90	18.11	17.90	18.07	00:00:00
2010-09-17	197,500	18.12	18.33	17.81	17.96	00:00:00
2010-09-20	254,700	18.22	18.22	18.02	18.08	00:00:00
2010-09-21	307,500	18.09	18.24	17.71	18.15	00:00:00
2010-09-22	338,400	18.31	18.53	18.30	18.51	00:00:00
2010-09-23	248,000	18.49	18.59	18.19	18.41	00:00:00
2010-09-24	527,200	18.97	18.97	18.66	18.76	00:00:00
2010-09-27	220,200	18.94	18.94	18.63	18.69	00:00:00
2010-09-28	523,400	18.59	18.87	18.20	18.83	00:00:00
2010-09-29	441,100	18.98	18.98	18.70	18.77	00:00:00
2010-09-30	274,800	18.99	18.99	18.41	18.64	00:00:00
2010-10-01	284,500	18.91	18.98	18.76	18.83	00:00:00
2010-10-04	197,300	18.79	18.84	18.43	18.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>