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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-15	418,600	26.53	26.78	26.04	26.54	00:00:00
2011-09-16	295,800	26.66	27.00	26.60	26.87	00:00:00
2011-09-19	262,700	26.73	26.77	26.10	26.44	00:00:00
2011-09-20	394,800	26.30	27.20	26.26	26.82	00:00:00
2011-09-21	504,900	26.85	27.35	26.27	26.29	00:00:00
2011-09-22	933,500	24.70	24.71	23.21	23.57	00:00:00
2011-09-23	1,237,100	22.51	22.95	21.68	21.86	00:00:00
2011-09-26	886,600	21.35	22.33	21.08	22.27	00:00:00
2011-09-27	535,100	23.55	23.82	22.69	22.82	00:00:00
2011-09-28	401,800	22.76	23.06	21.45	21.46	00:00:00
2011-09-29	397,500	21.81	22.20	21.00	21.28	00:00:00
2011-09-30	372,400	20.87	21.51	20.69	20.82	00:00:00
2011-10-03	233,000	21.09	21.24	20.35	20.40	00:00:00
2011-10-04	611,100	19.95	20.03	19.05	20.00	00:00:00
2011-10-05	329,300	19.80	21.11	19.59	20.99	00:00:00
2011-10-06	908,500	21.34	22.35	21.21	22.35	00:00:00
2011-10-07	452,700	22.61	22.70	21.47	21.77	00:00:00
2011-10-10	216,500	22.42	22.75	22.31	22.69	00:00:00
2011-10-11	179,700	22.40	22.83	22.22	22.72	00:00:00
2011-10-12	243,400	22.98	23.24	22.81	22.91	00:00:00
2011-10-13	253,100	22.65	22.68	22.02	22.63	00:00:00
2011-10-14	147,500	23.10	23.29	22.80	23.17	00:00:00
2011-10-17	215,200	23.17	23.18	22.17	22.25	00:00:00
2011-10-18	194,700	21.82	22.72	21.37	22.59	00:00:00
2011-10-19	177,600	22.36	22.50	21.31	21.34	00:00:00
2011-10-20	231,500	21.26	21.68	20.75	21.19	00:00:00
2011-10-21	198,900	21.61	21.78	21.42	21.53	00:00:00
2011-10-24	238,200	21.78	22.70	21.78	22.67	00:00:00
2011-10-25	318,300	22.67	23.41	22.10	23.18	00:00:00
2011-10-26	272,700	23.50	23.75	22.82	23.59	00:00:00
2011-10-27	427,400	24.16	24.90	24.06	24.60	00:00:00
2011-10-28	332,600	24.48	25.12	24.13	25.02	00:00:00
2011-10-31	261,400	24.91	24.91	23.83	23.90	00:00:00
2011-11-01	286,400	22.63	23.48	22.24	23.17	00:00:00
2011-11-02	299,600	24.06	24.30	23.53	24.01	00:00:00
2011-11-03	213,700	24.49	24.93	23.95	24.78	00:00:00
2011-11-04	212,700	24.74	24.89	24.25	24.67	00:00:00
2011-11-07	221,800	24.81	25.46	24.81	25.40	00:00:00
2011-11-08	151,500	25.61	25.69	25.16	25.41	00:00:00
2011-11-09	209,800	24.65	25.07	24.00	24.15	00:00:00
2011-11-10	281,700	24.04	24.38	23.37	23.79	00:00:00
2011-11-11	195,900	23.80	24.63	23.77	24.55	00:00:00
2011-11-14	135,600	24.23	24.55	24.00	24.30	00:00:00
2011-11-15	260,400	24.22	24.50	23.86	24.17	00:00:00
2011-11-16	546,100	23.79	24.15	23.45	23.60	00:00:00
2011-11-17	440,500	23.32	23.67	22.46	22.57	00:00:00
2011-11-18	182,400	22.71	22.83	22.30	22.35	00:00:00
2011-11-21	264,500	21.46	21.85	21.00	21.45	00:00:00
2011-11-22	281,800	21.56	22.07	21.38	21.85	00:00:00
2011-11-23	264,300	21.40	21.44	20.88	20.98	00:00:00
2011-11-25	82,100	20.84	21.29	20.74	20.74	00:00:00
2011-11-28	668,600	21.56	21.99	21.56	21.73	00:00:00
2011-11-29	124,200	21.88	22.25	21.64	21.80	00:00:00
2011-11-30	499,500	22.68	23.22	22.59	23.21	00:00:00
2011-12-01	172,500	23.24	23.56	22.98	23.22	00:00:00
2011-12-02	288,700	23.63	23.75	22.82	22.90	00:00:00
2011-12-05	192,400	22.93	23.48	22.69	22.80	00:00:00
2011-12-06	203,900	22.53	23.39	22.51	23.27	00:00:00
2011-12-07	140,500	23.30	23.36	23.01	23.25	00:00:00
2011-12-08	155,300	22.90	23.09	22.48	22.57	00:00:00
2011-12-09	102,300	22.87	23.28	22.86	23.21	00:00:00
2011-12-12	207,300	22.65	22.65	22.07	22.23	00:00:00
2011-12-13	338,900	22.46	22.79	21.47	21.50	00:00:00
2011-12-14	796,600	21.05	21.07	20.12	20.45	00:00:00
2011-12-15	148,700	20.85	20.96	20.36	20.47	00:00:00
2011-12-16	142,900	20.90	21.25	20.77	21.18	00:00:00
2011-12-19	200,100	21.11	21.20	20.51	20.55	00:00:00
2011-12-20	154,500	21.08	21.57	21.08	21.53	00:00:00
2011-12-21	247,200	21.54	21.65	21.22	21.48	00:00:00
2011-12-22	159,500	21.27	21.45	21.17	21.30	00:00:00
2011-12-23	123,200	21.30	21.50	21.29	21.38	00:00:00
2011-12-27	218,600	21.42	21.45	21.00	21.03	00:00:00
2011-12-28	358,800	20.97	21.11	20.12	20.14	00:00:00
2011-12-29	330,400	19.90	20.68	19.81	20.67	00:00:00
2011-12-30	288,500	20.89	21.22	20.75	21.12	00:00:00
2012-01-03	231,700	21.64	22.17	21.64	22.11	00:00:00
2012-01-04	137,300	21.90	22.18	21.79	21.99	00:00:00
2012-01-05	92,100	21.88	22.25	21.61	22.09	00:00:00
2012-01-06	90,700	22.10	22.28	21.89	21.94	00:00:00
2012-01-09	74,000	21.99	22.13	21.87	22.04	00:00:00
2012-01-10	267,000	22.71	22.87	22.61	22.75	00:00:00
2012-01-11	129,600	22.61	22.68	22.24	22.55	00:00:00
2012-01-12	115,800	22.71	22.82	22.37	22.44	00:00:00
2012-01-13	76,300	22.22	22.22	21.77	22.10	00:00:00
2012-01-17	60,100	22.59	22.71	22.18	22.27	00:00:00
2012-01-18	81,800	22.36	22.83	22.35	22.76	00:00:00
2012-01-19	269,400	22.70	22.83	22.29	22.42	00:00:00
2012-01-20	142,400	22.39	22.81	22.25	22.80	00:00:00
2012-01-23	217,400	23.04	23.42	22.96	23.18	00:00:00
2012-01-24	135,300	22.95	23.00	22.73	22.80	00:00:00
2012-01-25	369,600	22.58	23.95	22.43	23.85	00:00:00
2012-01-26	624,500	24.41	24.71	24.17	24.34	00:00:00
2012-01-27	296,900	24.25	24.85	24.22	24.79	00:00:00
2012-01-30	290,100	24.17	24.69	24.16	24.59	00:00:00
2012-01-31	192,900	24.92	25.09	24.30	24.53	00:00:00
2012-02-01	175,800	24.87	25.10	24.77	24.89	00:00:00
2012-02-02	180,300	24.98	25.45	24.94	25.22	00:00:00
2012-02-03	664,600	24.93	25.11	24.79	25.00	00:00:00
2012-02-06	128,900	24.69	25.00	24.64	24.80	00:00:00
2012-02-07	100,500	24.73	25.12	24.49	24.92	00:00:00
2012-02-08	246,100	25.03	25.23	24.65	24.76	00:00:00
2012-02-09	139,600	25.03	25.09	24.60	24.65	00:00:00
2012-02-10	144,400	24.20	24.32	24.00	24.21	00:00:00
2012-02-13	130,300	24.30	24.37	24.18	24.23	00:00:00
2012-02-14	135,600	24.07	24.21	23.69	23.91	00:00:00
2012-02-15	267,100	24.16	24.27	23.87	23.93	00:00:00
2012-02-16	247,700	23.62	24.27	23.48	24.24	00:00:00
2012-02-17	95,300	24.32	24.40	24.10	24.11	00:00:00
2012-02-21	184,500	24.35	24.68	24.30	24.55	00:00:00
2012-02-22	150,200	24.37	24.91	24.37	24.82	00:00:00
2012-02-23	299,100	25.16	25.50	24.97	25.39	00:00:00
2012-02-24	135,200	25.29	25.50	25.12	25.25	00:00:00
2012-02-27	131,700	25.13	25.33	24.80	25.12	00:00:00
2012-02-28	329,600	25.32	26.03	25.32	26.02	00:00:00
2012-02-29	483,200	26.25	26.62	25.03	25.09	00:00:00
2012-03-01	99,000	25.19	25.60	25.18	25.51	00:00:00
2012-03-02	97,400	25.22	25.33	24.83	24.95	00:00:00
2012-03-05	238,900	24.77	24.77	24.02	24.11	00:00:00
2012-03-06	347,400	23.50	23.62	23.13	23.28	00:00:00
2012-03-07	98,700	23.33	23.71	23.11	23.56	00:00:00
2012-03-08	120,400	23.96	24.21	23.72	24.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>