|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-25 | 1,019,500 | 28.39 | 28.48 | 27.67 | 27.88 | 00:00:00 | | 2011-03-28 | 598,200 | 27.36 | 27.76 | 27.08 | 27.33 | 00:00:00 | | 2011-03-29 | 412,000 | 27.06 | 27.80 | 27.01 | 27.53 | 00:00:00 | | 2011-03-30 | 573,600 | 28.10 | 28.21 | 27.56 | 27.97 | 00:00:00 | | 2011-03-31 | 522,100 | 28.32 | 28.48 | 28.08 | 28.18 | 00:00:00 | | 2011-04-01 | 640,200 | 27.84 | 28.35 | 27.65 | 28.16 | 00:00:00 | | 2011-04-04 | 635,400 | 28.83 | 29.04 | 28.66 | 28.86 | 00:00:00 | | 2011-04-05 | 1,235,100 | 28.86 | 30.08 | 28.51 | 30.00 | 00:00:00 | | 2011-04-06 | 1,212,300 | 30.47 | 30.69 | 29.84 | 30.06 | 00:00:00 | | 2011-04-07 | 706,500 | 29.97 | 30.52 | 29.85 | 30.10 | 00:00:00 | | 2011-04-08 | 1,422,400 | 30.93 | 31.34 | 30.69 | 30.87 | 00:00:00 | | 2011-04-11 | 1,561,100 | 31.11 | 31.26 | 29.03 | 29.39 | 00:00:00 | | 2011-04-12 | 1,196,900 | 29.38 | 29.38 | 28.22 | 28.39 | 00:00:00 | | 2011-04-13 | 798,800 | 29.04 | 29.31 | 28.49 | 28.90 | 00:00:00 | | 2011-04-14 | 976,800 | 28.99 | 29.40 | 28.71 | 28.84 | 00:00:00 | | 2011-04-15 | 954,900 | 29.22 | 29.50 | 28.85 | 28.93 | 00:00:00 | | 2011-04-18 | 1,386,900 | 28.57 | 28.60 | 27.43 | 28.23 | 00:00:00 | | 2011-04-19 | 719,100 | 28.46 | 28.80 | 28.07 | 28.73 | 00:00:00 | | 2011-04-20 | 1,348,300 | 29.39 | 29.65 | 29.12 | 29.18 | 00:00:00 | | 2011-04-21 | 996,600 | 29.64 | 29.64 | 29.11 | 29.48 | 00:00:00 | | 2011-04-25 | 1,440,100 | 29.85 | 30.08 | 28.47 | 28.56 | 00:00:00 | | 2011-04-26 | 1,454,600 | 28.25 | 28.25 | 27.65 | 27.77 | 00:00:00 | | 2011-04-27 | 1,178,700 | 27.98 | 29.42 | 27.49 | 29.27 | 00:00:00 | | 2011-04-28 | 1,494,800 | 29.33 | 29.54 | 28.50 | 28.57 | 00:00:00 | | 2011-04-29 | 1,800,000 | 28.66 | 28.80 | 28.15 | 28.41 | 00:00:00 | | 2011-05-02 | 2,319,200 | 27.21 | 27.88 | 26.05 | 26.45 | 00:00:00 | | 2011-05-03 | 1,820,600 | 26.54 | 26.67 | 25.50 | 25.90 | 00:00:00 | | 2011-05-04 | 1,610,400 | 25.78 | 26.17 | 25.02 | 25.85 | 00:00:00 | | 2011-05-05 | 1,973,800 | 25.05 | 25.50 | 23.84 | 24.14 | 00:00:00 | | 2011-05-06 | 1,712,400 | 24.52 | 25.50 | 24.39 | 24.74 | 00:00:00 | | 2011-05-09 | 1,054,900 | 25.42 | 25.78 | 24.92 | 25.77 | 00:00:00 | | 2011-05-10 | 842,700 | 25.86 | 25.95 | 25.46 | 25.59 | 00:00:00 | | 2011-05-11 | 2,244,500 | 25.00 | 25.03 | 23.63 | 23.94 | 00:00:00 | | 2011-05-12 | 1,900,000 | 23.27 | 24.23 | 22.90 | 23.77 | 00:00:00 | | 2011-05-13 | 901,800 | 23.99 | 24.20 | 23.22 | 23.57 | 00:00:00 | | 2011-05-16 | 859,600 | 23.34 | 24.14 | 23.10 | 23.22 | 00:00:00 | | 2011-05-17 | 995,500 | 23.05 | 23.44 | 22.63 | 23.44 | 00:00:00 | | 2011-05-18 | 655,900 | 23.57 | 24.15 | 23.53 | 23.93 | 00:00:00 | | 2011-05-19 | 386,800 | 24.00 | 24.30 | 23.61 | 23.90 | 00:00:00 | | 2011-05-20 | 733,100 | 24.00 | 24.32 | 23.43 | 24.15 | 00:00:00 | | 2011-05-23 | 352,400 | 23.86 | 23.91 | 23.50 | 23.64 | 00:00:00 | | 2011-05-24 | 536,400 | 24.10 | 24.58 | 24.01 | 24.58 | 00:00:00 | | 2011-05-25 | 697,900 | 24.63 | 25.13 | 24.55 | 24.93 | 00:00:00 | | 2011-05-26 | 371,200 | 24.77 | 24.94 | 24.51 | 24.86 | 00:00:00 | | 2011-05-27 | 426,000 | 25.31 | 25.44 | 25.10 | 25.38 | 00:00:00 | | 2011-05-31 | 590,400 | 25.76 | 25.90 | 25.24 | 25.73 | 00:00:00 | | 2011-06-01 | 420,400 | 25.56 | 25.73 | 24.90 | 24.96 | 00:00:00 | | 2011-06-02 | 784,100 | 25.00 | 25.26 | 24.25 | 24.64 | 00:00:00 | | 2011-06-03 | 371,600 | 24.27 | 24.72 | 24.05 | 24.46 | 00:00:00 | | 2011-06-06 | 465,800 | 24.38 | 24.61 | 23.61 | 23.69 | 00:00:00 | | 2011-06-07 | 273,900 | 23.95 | 24.14 | 23.73 | 23.91 | 00:00:00 | | 2011-06-08 | 479,800 | 23.40 | 23.62 | 22.83 | 23.13 | 00:00:00 | | 2011-06-09 | 384,200 | 23.26 | 23.89 | 23.12 | 23.85 | 00:00:00 | | 2011-06-10 | 345,900 | 23.47 | 23.51 | 23.02 | 23.11 | 00:00:00 | | 2011-06-13 | 495,600 | 23.02 | 23.41 | 22.46 | 22.68 | 00:00:00 | | 2011-06-14 | 327,100 | 22.84 | 23.42 | 22.79 | 23.37 | 00:00:00 | | 2011-06-15 | 417,800 | 23.03 | 23.33 | 22.62 | 22.81 | 00:00:00 | | 2011-06-16 | 394,200 | 22.71 | 22.79 | 22.07 | 22.35 | 00:00:00 | | 2011-06-17 | 223,800 | 22.43 | 22.71 | 22.18 | 22.35 | 00:00:00 | | 2011-06-20 | 231,100 | 22.22 | 22.64 | 22.16 | 22.56 | 00:00:00 | | 2011-06-21 | 393,300 | 22.93 | 23.83 | 22.77 | 23.75 | 00:00:00 | | 2011-06-22 | 343,100 | 23.89 | 24.18 | 23.71 | 23.82 | 00:00:00 | | 2011-06-23 | 363,000 | 23.01 | 23.54 | 22.79 | 23.52 | 00:00:00 | | 2011-06-24 | 459,800 | 23.30 | 23.58 | 22.69 | 22.69 | 00:00:00 | | 2011-06-27 | 327,100 | 22.36 | 22.68 | 22.29 | 22.46 | 00:00:00 | | 2011-06-28 | 218,900 | 22.70 | 23.17 | 22.59 | 23.09 | 00:00:00 | | 2011-06-29 | 384,500 | 23.39 | 23.78 | 23.08 | 23.73 | 00:00:00 | | 2011-06-30 | 209,400 | 23.64 | 23.82 | 23.51 | 23.68 | 00:00:00 | | 2011-07-01 | 283,400 | 23.31 | 23.44 | 22.95 | 23.31 | 00:00:00 | | 2011-07-05 | 437,200 | 23.88 | 24.43 | 23.69 | 24.31 | 00:00:00 | | 2011-07-06 | 430,000 | 24.49 | 24.90 | 24.41 | 24.85 | 00:00:00 | | 2011-07-07 | 377,800 | 25.11 | 25.37 | 24.99 | 25.07 | 00:00:00 | | 2011-07-08 | 588,500 | 24.94 | 25.22 | 24.75 | 25.05 | 00:00:00 | | 2011-07-11 | 395,600 | 24.99 | 24.99 | 24.13 | 24.34 | 00:00:00 | | 2011-07-12 | 914,400 | 23.91 | 25.20 | 23.89 | 24.96 | 00:00:00 | | 2011-07-13 | 1,124,900 | 25.62 | 26.58 | 25.55 | 26.37 | 00:00:00 | | 2011-07-14 | 820,300 | 26.98 | 27.24 | 26.34 | 26.49 | 00:00:00 | | 2011-07-15 | 335,300 | 26.65 | 27.04 | 26.52 | 27.04 | 00:00:00 | | 2011-07-18 | 916,800 | 27.61 | 27.81 | 27.38 | 27.76 | 00:00:00 | | 2011-07-19 | 498,000 | 27.75 | 27.80 | 27.08 | 27.15 | 00:00:00 | | 2011-07-20 | 410,100 | 26.82 | 27.64 | 26.75 | 27.62 | 00:00:00 | | 2011-07-21 | 281,600 | 27.68 | 27.71 | 27.13 | 27.41 | 00:00:00 | | 2011-07-22 | 277,700 | 27.46 | 27.89 | 27.40 | 27.70 | 00:00:00 | | 2011-07-25 | 318,800 | 28.00 | 28.20 | 27.52 | 27.62 | 00:00:00 | | 2011-07-26 | 226,700 | 27.55 | 27.82 | 27.32 | 27.62 | 00:00:00 | | 2011-07-27 | 729,300 | 27.73 | 27.97 | 26.55 | 26.58 | 00:00:00 | | 2011-07-28 | 282,500 | 26.51 | 26.70 | 26.29 | 26.40 | 00:00:00 | | 2011-07-29 | 412,400 | 26.44 | 26.45 | 25.98 | 26.16 | 00:00:00 | | 2011-08-01 | 397,300 | 26.22 | 26.55 | 25.88 | 26.08 | 00:00:00 | | 2011-08-02 | 511,700 | 26.57 | 26.97 | 26.52 | 26.68 | 00:00:00 | | 2011-08-03 | 410,000 | 27.26 | 27.61 | 27.06 | 27.33 | 00:00:00 | | 2011-08-04 | 1,196,700 | 27.40 | 27.49 | 24.45 | 24.52 | 00:00:00 | | 2011-08-05 | 554,200 | 25.34 | 25.34 | 23.53 | 24.50 | 00:00:00 | | 2011-08-08 | 1,548,200 | 24.34 | 24.34 | 22.50 | 22.68 | 00:00:00 | | 2011-08-09 | 573,000 | 23.02 | 24.09 | 22.54 | 24.09 | 00:00:00 | | 2011-08-10 | 563,000 | 23.90 | 25.07 | 23.44 | 24.60 | 00:00:00 | | 2011-08-11 | 374,600 | 24.64 | 25.22 | 24.07 | 25.04 | 00:00:00 | | 2011-08-12 | 353,200 | 25.14 | 25.24 | 24.63 | 25.18 | 00:00:00 | | 2011-08-15 | 486,000 | 25.44 | 26.24 | 25.26 | 26.05 | 00:00:00 | | 2011-08-16 | 360,400 | 25.93 | 26.01 | 25.48 | 25.71 | 00:00:00 | | 2011-08-17 | 224,000 | 26.19 | 26.52 | 25.89 | 26.13 | 00:00:00 | | 2011-08-18 | 367,100 | 25.63 | 25.78 | 24.84 | 25.16 | 00:00:00 | | 2011-08-19 | 475,600 | 25.55 | 26.42 | 25.44 | 26.06 | 00:00:00 | | 2011-08-22 | 754,900 | 26.83 | 27.55 | 26.60 | 27.55 | 00:00:00 | | 2011-08-23 | 754,400 | 27.00 | 27.17 | 26.46 | 26.78 | 00:00:00 | | 2011-08-24 | 619,200 | 26.41 | 26.63 | 25.42 | 25.70 | 00:00:00 | | 2011-08-25 | 370,500 | 25.63 | 26.13 | 25.38 | 25.93 | 00:00:00 | | 2011-08-26 | 216,100 | 26.17 | 26.73 | 25.49 | 26.70 | 00:00:00 | | 2011-08-29 | 400,900 | 26.83 | 27.22 | 26.35 | 27.21 | 00:00:00 | | 2011-08-30 | 707,600 | 27.31 | 27.96 | 27.24 | 27.90 | 00:00:00 | | 2011-08-31 | 475,900 | 28.18 | 28.49 | 27.60 | 27.94 | 00:00:00 | | 2011-09-01 | 313,700 | 27.82 | 28.25 | 27.59 | 27.99 | 00:00:00 | | 2011-09-02 | 474,200 | 28.19 | 28.62 | 28.05 | 28.50 | 00:00:00 | | 2011-09-06 | 486,100 | 27.91 | 28.50 | 27.60 | 28.10 | 00:00:00 | | 2011-09-07 | 429,900 | 27.45 | 28.47 | 27.44 | 28.47 | 00:00:00 | | 2011-09-08 | 379,300 | 28.76 | 29.05 | 28.57 | 28.75 | 00:00:00 | | 2011-09-09 | 427,400 | 28.35 | 28.66 | 27.77 | 27.91 | 00:00:00 | | 2011-09-12 | 576,200 | 27.33 | 27.50 | 26.29 | 26.79 | 00:00:00 | | 2011-09-13 | 283,300 | 27.02 | 27.18 | 26.43 | 27.07 | 00:00:00 | | 2011-09-14 | 224,800 | 27.13 | 27.13 | 26.45 | 26.77 | 00:00:00 | | 2011-09-15 | 418,600 | 26.53 | 26.78 | 26.04 | 26.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
