|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-04 | 197,300 | 18.79 | 18.84 | 18.43 | 18.52 | 00:00:00 | | 2010-10-05 | 368,500 | 18.95 | 19.24 | 18.87 | 19.20 | 00:00:00 | | 2010-10-06 | 434,500 | 19.33 | 19.66 | 19.21 | 19.61 | 00:00:00 | | 2010-10-07 | 608,100 | 19.82 | 19.84 | 18.99 | 19.16 | 00:00:00 | | 2010-10-08 | 296,900 | 19.10 | 19.37 | 18.98 | 19.35 | 00:00:00 | | 2010-10-11 | 308,200 | 19.45 | 19.54 | 19.24 | 19.43 | 00:00:00 | | 2010-10-12 | 433,400 | 19.24 | 19.48 | 19.00 | 19.43 | 00:00:00 | | 2010-10-13 | 555,000 | 19.80 | 20.17 | 19.47 | 20.08 | 00:00:00 | | 2010-10-14 | 469,000 | 20.49 | 20.50 | 20.16 | 20.29 | 00:00:00 | | 2010-10-15 | 597,200 | 20.27 | 20.32 | 19.76 | 20.19 | 00:00:00 | | 2010-10-18 | 267,900 | 20.07 | 20.15 | 19.70 | 20.14 | 00:00:00 | | 2010-10-19 | 550,900 | 19.45 | 19.57 | 18.74 | 18.88 | 00:00:00 | | 2010-10-20 | 331,900 | 18.97 | 19.44 | 18.84 | 19.32 | 00:00:00 | | 2010-10-21 | 441,700 | 19.47 | 19.55 | 18.83 | 19.05 | 00:00:00 | | 2010-10-22 | 165,000 | 19.06 | 19.19 | 18.84 | 19.18 | 00:00:00 | | 2010-10-25 | 454,200 | 19.76 | 19.81 | 19.57 | 19.71 | 00:00:00 | | 2010-10-26 | 230,400 | 19.63 | 19.96 | 19.41 | 19.88 | 00:00:00 | | 2010-10-27 | 289,100 | 19.68 | 19.68 | 19.21 | 19.62 | 00:00:00 | | 2010-10-28 | 229,500 | 19.91 | 20.00 | 19.64 | 19.82 | 00:00:00 | | 2010-10-29 | 365,800 | 19.97 | 20.32 | 19.94 | 20.29 | 00:00:00 | | 2010-11-01 | 559,100 | 20.59 | 20.67 | 20.27 | 20.54 | 00:00:00 | | 2010-11-02 | 299,200 | 20.78 | 20.87 | 20.57 | 20.86 | 00:00:00 | | 2010-11-03 | 565,100 | 20.95 | 21.00 | 20.30 | 20.95 | 00:00:00 | | 2010-11-04 | 886,000 | 21.82 | 22.46 | 21.69 | 22.46 | 00:00:00 | | 2010-11-05 | 814,200 | 22.75 | 23.25 | 22.40 | 22.88 | 00:00:00 | | 2010-11-08 | 1,206,000 | 22.97 | 24.08 | 22.85 | 24.08 | 00:00:00 | | 2010-11-09 | 2,321,600 | 24.90 | 25.11 | 22.44 | 22.68 | 00:00:00 | | 2010-11-10 | 1,025,000 | 22.94 | 23.65 | 22.20 | 23.60 | 00:00:00 | | 2010-11-11 | 389,500 | 23.79 | 24.05 | 23.21 | 24.03 | 00:00:00 | | 2010-11-12 | 554,700 | 23.60 | 23.71 | 22.62 | 23.02 | 00:00:00 | | 2010-11-15 | 527,600 | 23.02 | 23.20 | 22.51 | 22.56 | 00:00:00 | | 2010-11-16 | 1,152,800 | 22.20 | 22.20 | 21.12 | 21.58 | 00:00:00 | | 2010-11-17 | 586,800 | 21.74 | 22.33 | 21.60 | 22.13 | 00:00:00 | | 2010-11-18 | 736,300 | 23.12 | 23.31 | 22.95 | 23.14 | 00:00:00 | | 2010-11-19 | 446,100 | 23.00 | 23.42 | 22.72 | 23.41 | 00:00:00 | | 2010-11-22 | 510,700 | 23.41 | 24.00 | 23.24 | 23.98 | 00:00:00 | | 2010-11-23 | 739,700 | 23.80 | 23.84 | 23.42 | 23.67 | 00:00:00 | | 2010-11-24 | 296,800 | 23.67 | 23.85 | 23.56 | 23.82 | 00:00:00 | | 2010-11-26 | 154,500 | 23.39 | 23.59 | 23.25 | 23.45 | 00:00:00 | | 2010-11-29 | 317,600 | 23.47 | 23.68 | 23.01 | 23.63 | 00:00:00 | | 2010-11-30 | 476,400 | 23.80 | 24.33 | 23.60 | 24.09 | 00:00:00 | | 2010-12-01 | 493,900 | 24.79 | 24.87 | 24.50 | 24.84 | 00:00:00 | | 2010-12-02 | 930,900 | 25.00 | 25.50 | 24.98 | 25.31 | 00:00:00 | | 2010-12-03 | 635,900 | 25.68 | 26.15 | 25.59 | 26.09 | 00:00:00 | | 2010-12-06 | 1,092,700 | 26.45 | 26.87 | 26.27 | 26.83 | 00:00:00 | | 2010-12-07 | 1,465,700 | 27.55 | 27.78 | 26.08 | 26.13 | 00:00:00 | | 2010-12-08 | 1,211,500 | 25.85 | 25.97 | 24.98 | 25.52 | 00:00:00 | | 2010-12-09 | 528,600 | 25.90 | 25.96 | 25.45 | 25.64 | 00:00:00 | | 2010-12-10 | 540,800 | 25.49 | 25.82 | 25.08 | 25.77 | 00:00:00 | | 2010-12-13 | 398,500 | 26.52 | 26.61 | 26.25 | 26.29 | 00:00:00 | | 2010-12-14 | 354,700 | 26.48 | 26.48 | 25.96 | 26.09 | 00:00:00 | | 2010-12-15 | 416,500 | 25.84 | 26.02 | 25.34 | 25.42 | 00:00:00 | | 2010-12-16 | 488,400 | 25.54 | 25.54 | 24.85 | 25.22 | 00:00:00 | | 2010-12-17 | 316,300 | 25.16 | 25.48 | 24.95 | 25.35 | 00:00:00 | | 2010-12-20 | 237,000 | 25.47 | 25.60 | 25.10 | 25.53 | 00:00:00 | | 2010-12-21 | 492,900 | 25.73 | 25.73 | 25.36 | 25.71 | 00:00:00 | | 2010-12-22 | 288,900 | 25.58 | 25.77 | 25.33 | 25.39 | 00:00:00 | | 2010-12-23 | 261,800 | 25.22 | 25.55 | 25.07 | 25.49 | 00:00:00 | | 2010-12-27 | 182,600 | 25.60 | 25.64 | 25.28 | 25.46 | 00:00:00 | | 2010-12-28 | 621,700 | 26.15 | 26.79 | 25.78 | 26.45 | 00:00:00 | | 2010-12-29 | 911,900 | 26.67 | 26.79 | 26.30 | 26.67 | 00:00:00 | | 2010-12-30 | 646,500 | 26.76 | 26.89 | 26.40 | 26.53 | 00:00:00 | | 2010-12-31 | 497,300 | 26.75 | 27.18 | 26.75 | 27.13 | 00:00:00 | | 2011-01-03 | 1,240,100 | 27.64 | 27.93 | 27.35 | 27.43 | 00:00:00 | | 2011-01-04 | 2,100,100 | 27.20 | 27.20 | 25.60 | 26.12 | 00:00:00 | | 2011-01-05 | 838,500 | 25.68 | 25.81 | 25.16 | 25.72 | 00:00:00 | | 2011-01-06 | 1,022,500 | 25.49 | 25.65 | 24.40 | 24.40 | 00:00:00 | | 2011-01-07 | 1,013,400 | 24.18 | 24.64 | 23.70 | 24.14 | 00:00:00 | | 2011-01-10 | 531,300 | 24.06 | 24.23 | 23.71 | 24.19 | 00:00:00 | | 2011-01-11 | 717,000 | 24.91 | 25.09 | 24.75 | 25.06 | 00:00:00 | | 2011-01-12 | 514,500 | 25.34 | 25.49 | 24.82 | 24.93 | 00:00:00 | | 2011-01-13 | 633,200 | 24.82 | 25.00 | 23.74 | 23.90 | 00:00:00 | | 2011-01-14 | 838,600 | 23.72 | 23.72 | 22.99 | 23.27 | 00:00:00 | | 2011-01-18 | 332,600 | 23.56 | 23.91 | 23.49 | 23.75 | 00:00:00 | | 2011-01-19 | 617,400 | 24.29 | 24.40 | 23.26 | 23.30 | 00:00:00 | | 2011-01-20 | 727,200 | 22.55 | 22.70 | 21.82 | 22.29 | 00:00:00 | | 2011-01-21 | 719,400 | 22.10 | 22.40 | 21.65 | 21.73 | 00:00:00 | | 2011-01-24 | 411,000 | 21.80 | 21.95 | 21.35 | 21.42 | 00:00:00 | | 2011-01-25 | 909,800 | 21.12 | 21.17 | 20.74 | 21.01 | 00:00:00 | | 2011-01-26 | 637,800 | 21.06 | 22.34 | 21.00 | 22.30 | 00:00:00 | | 2011-01-27 | 1,606,400 | 22.54 | 22.68 | 21.52 | 21.74 | 00:00:00 | | 2011-01-28 | 1,280,900 | 21.50 | 22.33 | 21.34 | 22.25 | 00:00:00 | | 2011-01-31 | 765,800 | 21.92 | 22.39 | 21.92 | 22.22 | 00:00:00 | | 2011-02-01 | 833,900 | 22.69 | 23.29 | 22.47 | 23.29 | 00:00:00 | | 2011-02-02 | 677,400 | 23.33 | 23.35 | 23.00 | 23.26 | 00:00:00 | | 2011-02-03 | 593,300 | 23.44 | 24.05 | 22.94 | 24.02 | 00:00:00 | | 2011-02-04 | 815,100 | 24.22 | 24.31 | 23.70 | 23.81 | 00:00:00 | | 2011-02-07 | 615,900 | 24.08 | 24.23 | 23.77 | 23.88 | 00:00:00 | | 2011-02-08 | 918,100 | 24.26 | 24.50 | 24.07 | 24.45 | 00:00:00 | | 2011-02-09 | 694,100 | 24.44 | 24.58 | 23.62 | 23.88 | 00:00:00 | | 2011-02-10 | 402,000 | 23.49 | 23.85 | 23.21 | 23.61 | 00:00:00 | | 2011-02-11 | 434,600 | 23.50 | 23.95 | 23.45 | 23.58 | 00:00:00 | | 2011-02-14 | 438,500 | 23.76 | 24.18 | 23.74 | 24.02 | 00:00:00 | | 2011-02-15 | 680,000 | 24.50 | 24.59 | 24.32 | 24.42 | 00:00:00 | | 2011-02-16 | 465,300 | 24.53 | 24.55 | 24.00 | 24.26 | 00:00:00 | | 2011-02-17 | 931,700 | 24.37 | 24.98 | 24.25 | 24.91 | 00:00:00 | | 2011-02-18 | 1,091,900 | 25.04 | 25.78 | 25.01 | 25.54 | 00:00:00 | | 2011-02-22 | 1,199,000 | 26.48 | 26.75 | 25.50 | 25.51 | 00:00:00 | | 2011-02-23 | 792,700 | 25.70 | 26.18 | 25.60 | 25.94 | 00:00:00 | | 2011-02-24 | 716,300 | 25.95 | 26.00 | 24.94 | 24.99 | 00:00:00 | | 2011-02-25 | 944,800 | 25.43 | 26.09 | 25.26 | 26.09 | 00:00:00 | | 2011-02-28 | 1,084,300 | 26.31 | 26.89 | 26.30 | 26.84 | 00:00:00 | | 2011-03-01 | 1,271,800 | 27.45 | 27.64 | 27.13 | 27.59 | 00:00:00 | | 2011-03-02 | 1,369,300 | 27.94 | 28.07 | 27.47 | 27.75 | 00:00:00 | | 2011-03-03 | 812,200 | 27.60 | 27.72 | 27.18 | 27.52 | 00:00:00 | | 2011-03-04 | 788,500 | 27.63 | 28.41 | 27.63 | 28.34 | 00:00:00 | | 2011-03-07 | 1,870,100 | 29.31 | 29.34 | 28.19 | 28.40 | 00:00:00 | | 2011-03-08 | 990,400 | 28.34 | 28.35 | 27.38 | 28.24 | 00:00:00 | | 2011-03-09 | 781,400 | 28.51 | 28.54 | 27.65 | 27.65 | 00:00:00 | | 2011-03-10 | 1,758,500 | 26.64 | 26.70 | 25.85 | 26.01 | 00:00:00 | | 2011-03-11 | 1,460,200 | 25.48 | 26.87 | 25.03 | 26.65 | 00:00:00 | | 2011-03-14 | 693,600 | 26.62 | 26.75 | 25.83 | 26.21 | 00:00:00 | | 2011-03-15 | 1,125,800 | 24.17 | 25.25 | 23.83 | 25.05 | 00:00:00 | | 2011-03-16 | 758,800 | 25.21 | 25.64 | 24.19 | 24.44 | 00:00:00 | | 2011-03-17 | 579,300 | 24.77 | 25.29 | 24.63 | 25.01 | 00:00:00 | | 2011-03-18 | 718,700 | 25.70 | 25.89 | 25.44 | 25.68 | 00:00:00 | | 2011-03-21 | 827,800 | 26.50 | 27.06 | 26.34 | 27.05 | 00:00:00 | | 2011-03-22 | 815,700 | 26.81 | 27.04 | 26.50 | 26.83 | 00:00:00 | | 2011-03-23 | 1,061,200 | 27.24 | 28.19 | 26.91 | 28.15 | 00:00:00 | | 2011-03-24 | 1,685,500 | 28.56 | 28.80 | 27.89 | 27.93 | 00:00:00 | | 2011-03-25 | 1,019,500 | 28.39 | 28.48 | 27.67 | 27.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
