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
2012-03-08	120,400	23.96	24.21	23.72	24.05	00:00:00
2012-03-09	160,600	23.75	24.31	23.75	24.06	00:00:00
2012-03-12	44,500	23.98	24.00	23.55	23.67	00:00:00
2012-03-13	172,800	23.62	24.07	23.61	23.96	00:00:00
2012-03-14	152,000	23.59	23.62	22.88	23.01	00:00:00
2012-03-15	115,800	23.17	23.30	22.91	23.14	00:00:00
2012-03-16	50,200	23.06	23.24	22.90	22.90	00:00:00
2012-03-19	174,200	22.78	23.18	22.73	22.90	00:00:00
2012-03-20	131,800	22.54	22.61	22.25	22.60	00:00:00
2012-03-21	88,800	22.79	22.93	22.70	22.80	00:00:00
2012-03-22	116,100	22.23	22.29	21.96	22.13	00:00:00
2012-03-23	148,900	22.40	22.78	22.16	22.67	00:00:00
2012-03-26	142,200	23.16	23.18	22.94	23.06	00:00:00
2012-03-27	73,900	23.13	23.20	22.78	22.82	00:00:00
2012-03-28	149,700	22.63	22.74	21.82	22.01	00:00:00
2012-03-29	135,100	21.85	22.17	21.61	22.12	00:00:00
2012-03-30	88,100	22.29	22.48	22.00	22.23	00:00:00
2012-04-02	125,800	22.32	23.10	22.26	22.90	00:00:00
2012-04-03	140,400	22.85	22.99	22.20	22.43	00:00:00
2012-04-04	314,000	21.79	21.89	21.16	21.27	00:00:00
2012-04-05	152,600	21.33	21.48	21.05	21.09	00:00:00
2012-04-09	93,700	20.96	21.50	20.79	20.79	00:00:00
2012-04-10	209,800	20.75	20.94	20.39	20.80	00:00:00
2012-04-11	262,000	21.09	21.18	20.75	20.81	00:00:00
2012-04-12	727,800	20.95	21.88	20.95	21.76	00:00:00
2012-04-13	428,400	21.62	21.73	21.00	21.23	00:00:00
2012-04-16	283,100	21.25	21.45	20.79	20.88	00:00:00
2012-04-17	250,000	21.05	21.40	20.95	21.18	00:00:00
2012-04-18	244,100	21.12	21.38	21.00	21.14	00:00:00
2012-04-19	239,300	21.21	21.47	21.07	21.13	00:00:00
2012-04-20	231,500	21.32	21.40	20.96	21.01	00:00:00
2012-04-23	304,600	20.50	20.56	20.11	20.47	00:00:00
2012-04-24	181,700	20.69	20.70	20.28	20.45	00:00:00
2012-04-25	681,400	20.71	21.12	20.49	21.07	00:00:00
2012-04-26	599,200	20.99	21.30	20.98	21.26	00:00:00
2012-04-27	311,200	21.52	21.60	21.22	21.32	00:00:00
2012-04-30	258,000	21.10	21.45	20.92	21.41	00:00:00
2012-05-01	150,200	21.55	21.79	21.43	21.51	00:00:00
2012-05-02	200,000	21.19	21.31	20.87	20.96	00:00:00
2012-05-03	370,000	20.86	20.89	20.11	20.32	00:00:00
2012-05-04	270,500	20.11	20.39	20.02	20.14	00:00:00
2012-05-07	248,000	19.85	20.12	19.56	19.73	00:00:00
2012-05-08	334,800	19.13	19.44	18.76	19.12	00:00:00
2012-05-09	458,700	18.56	19.32	18.45	18.91	00:00:00
2012-05-10	151,100	19.17	19.52	18.95	19.00	00:00:00
2012-05-11	153,000	18.46	19.01	18.46	18.69	00:00:00
2012-05-14	656,700	18.20	18.48	17.76	17.79	00:00:00
2012-05-15	450,600	17.81	17.96	16.82	16.90	00:00:00
2012-05-16	425,600	16.84	17.34	16.54	16.79	00:00:00
2012-05-17	326,200	17.08	17.54	16.87	17.23	00:00:00
2012-05-18	477,400	17.54	17.87	17.23	17.32	00:00:00
2012-05-21	201,000	17.17	17.91	17.17	17.88	00:00:00
2012-05-22	346,700	17.91	18.26	17.61	17.66	00:00:00
2012-05-23	306,000	17.33	18.16	17.01	18.15	00:00:00
2012-05-24	214,900	18.21	18.45	17.82	18.18	00:00:00
2012-05-25	118,300	18.10	18.30	17.97	18.21	00:00:00
2012-05-29	109,000	18.35	18.67	18.09	18.26	00:00:00
2012-05-30	221,200	18.02	18.13	17.56	17.99	00:00:00
2012-05-31	125,500	17.78	18.09	17.50	17.72	00:00:00
2012-06-01	278,000	17.74	18.50	17.74	18.38	00:00:00
2012-06-04	298,300	18.45	18.68	18.11	18.64	00:00:00
2012-06-05	184,100	18.55	18.96	18.55	18.89	00:00:00
2012-06-06	339,900	19.23	19.80	19.23	19.54	00:00:00
2012-06-07	248,900	19.67	19.84	18.96	19.05	00:00:00
2012-06-08	179,900	18.71	19.32	18.68	19.24	00:00:00
2012-06-11	120,200	19.36	19.41	18.70	18.74	00:00:00
2012-06-12	109,000	18.83	19.30	18.83	19.30	00:00:00
2012-06-13	197,800	19.51	19.58	19.18	19.25	00:00:00
2012-06-14	155,700	19.07	19.39	19.06	19.25	00:00:00
2012-06-15	124,800	19.35	19.55	18.98	19.44	00:00:00
2012-06-18	176,700	19.16	19.98	19.10	19.93	00:00:00
2012-06-19	219,000	19.89	20.24	19.84	20.00	00:00:00
2012-06-20	201,400	19.86	20.46	19.70	20.03	00:00:00
2012-06-21	305,800	19.72	19.85	18.65	18.68	00:00:00
2012-06-22	225,100	18.69	18.73	18.31	18.58	00:00:00
2012-06-25	275,900	18.34	18.57	18.12	18.47	00:00:00
2012-06-26	111,000	18.26	18.65	18.19	18.38	00:00:00
2012-06-27	144,000	18.45	18.45	18.12	18.40	00:00:00
2012-06-28	344,200	18.07	18.28	17.55	17.84	00:00:00
2012-06-29	138,300	18.57	18.73	18.45	18.61	00:00:00
2012-07-02	40,500	18.46	18.77	18.42	18.63	00:00:00
2012-07-03	254,300	18.87	19.53	18.86	19.50	00:00:00
2012-07-05	348,700	19.09	19.46	19.09	19.16	00:00:00
2012-07-06	729,100	18.56	18.90	18.45	18.52	00:00:00
2012-07-09	317,200	18.48	18.60	18.24	18.45	00:00:00
2012-07-10	474,900	18.51	18.79	17.60	17.73	00:00:00
2012-07-11	253,000	17.77	17.84	17.45	17.67	00:00:00
2012-07-12	285,700	17.06	17.73	16.86	17.57	00:00:00
2012-07-13	141,200	17.75	17.93	17.72	17.78	00:00:00
2012-07-16	58,900	17.63	17.89	17.61	17.81	00:00:00
2012-07-18	74,400	17.49	17.92	17.49	17.66	00:00:00
2012-07-19	44,300	17.86	17.98	17.81	17.86	00:00:00
2012-07-20	131,800	17.79	17.92	17.56	17.70	00:00:00
2012-07-23	65,500	17.35	17.35	17.01	17.17	00:00:00
2012-07-24	59,400	17.28	17.30	16.95	17.08	00:00:00
2012-07-25	126,200	17.49	17.84	17.33	17.65	00:00:00
2012-07-26	160,800	17.99	18.23	17.86	18.21	00:00:00
2012-07-27	126,600	18.37	18.56	18.17	18.50	00:00:00
2012-07-30	60,700	18.52	18.71	18.37	18.64	00:00:00
2012-07-31	94,400	18.59	18.72	18.26	18.27	00:00:00
2012-08-01	77,600	17.92	18.26	17.78	18.06	00:00:00
2012-08-02	147,300	17.90	18.17	17.82	17.94	00:00:00
2012-08-03	99,600	18.15	18.42	17.92	18.33	00:00:00
2012-08-06	114,700	18.57	19.02	18.47	18.83	00:00:00
2012-08-07	112,000	19.04	19.20	18.90	19.10	00:00:00
2012-08-08	131,900	19.22	19.55	19.06	19.19	00:00:00
2012-08-09	180,400	19.30	19.53	19.01	19.49	00:00:00
2012-08-10	81,500	19.23	19.52	19.00	19.41	00:00:00
2012-08-13	260,500	19.55	19.67	19.18	19.31	00:00:00
2012-08-14	181,100	19.31	19.55	19.01	19.04	00:00:00
2012-08-15	55,200	18.74	19.13	18.74	19.11	00:00:00
2012-08-16	159,400	19.34	19.79	19.12	19.72	00:00:00
2012-08-17	115,500	19.90	19.90	19.56	19.68	00:00:00
2012-08-20	338,200	19.67	20.03	19.54	20.01	00:00:00
2012-08-21	527,300	20.27	21.01	20.27	20.56	00:00:00
2012-08-22	302,800	20.57	20.92	20.27	20.91	00:00:00
2012-08-23	433,100	21.25	21.30	21.00	21.05	00:00:00
2012-08-24	206,100	21.18	21.27	20.90	21.14	00:00:00
2012-08-27	166,900	21.29	21.29	20.95	20.99	00:00:00
2012-08-28	100,600	21.09	21.17	20.93	20.93	00:00:00
2012-08-29	202,800	20.91	21.01	20.57	20.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>