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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-29	202,800	20.91	21.01	20.57	20.63	00:00:00
2012-08-30	148,000	20.62	20.67	20.26	20.36	00:00:00
2012-08-31	675,700	20.62	21.58	20.40	21.44	00:00:00
2012-09-04	489,400	21.72	21.94	21.49	21.83	00:00:00
2012-09-05	231,200	21.88	21.96	21.55	21.80	00:00:00
2012-09-06	308,900	22.16	22.46	22.11	22.23	00:00:00
2012-09-07	406,800	22.69	23.06	22.50	22.96	00:00:00
2012-09-10	214,400	22.81	23.10	22.67	22.67	00:00:00
2012-09-11	202,500	22.76	22.99	22.75	22.79	00:00:00
2012-09-12	685,100	22.90	23.00	21.95	22.54	00:00:00
2012-09-13	1,025,000	22.62	24.24	22.32	24.23	00:00:00
2012-09-14	558,100	24.57	25.00	24.40	24.85	00:00:00
2012-09-17	301,700	25.00	25.06	24.50	24.66	00:00:00
2012-09-18	341,300	24.78	25.02	24.46	25.02	00:00:00
2012-09-19	390,600	25.18	25.35	24.81	25.34	00:00:00
2012-09-20	223,200	25.00	25.17	24.70	25.12	00:00:00
2012-09-21	400,200	25.59	25.59	25.06	25.26	00:00:00
2012-09-24	380,000	24.60	24.85	24.25	24.46	00:00:00
2012-09-25	300,900	24.82	24.82	23.85	23.86	00:00:00
2012-09-26	495,600	23.70	24.15	23.03	24.11	00:00:00
2012-09-27	372,800	24.47	25.07	24.25	25.07	00:00:00
2012-09-28	261,800	25.25	25.25	24.80	24.90	00:00:00
2012-10-01	880,700	25.15	25.50	24.95	25.05	00:00:00
2012-10-02	136,900	25.28	25.36	24.80	25.03	00:00:00
2012-10-03	203,700	25.17	25.17	24.60	24.72	00:00:00
2012-10-04	373,500	25.23	25.58	25.03	25.58	00:00:00
2012-10-05	308,200	25.44	25.78	25.20	25.39	00:00:00
2012-10-08	344,500	25.00	25.20	24.79	25.04	00:00:00
2012-10-09	424,300	25.08	25.25	24.41	24.45	00:00:00
2012-10-10	264,900	24.30	24.66	24.01	24.34	00:00:00
2012-10-11	161,600	24.59	24.94	24.50	24.69	00:00:00
2012-10-12	126,500	24.53	24.88	24.26	24.37	00:00:00
2012-10-15	271,200	24.15	24.33	23.88	24.31	00:00:00
2012-10-16	141,300	24.50	24.95	24.33	24.95	00:00:00
2012-10-17	668,100	25.00	25.15	24.77	25.02	00:00:00
2012-10-18	146,100	24.88	24.94	24.50	24.57	00:00:00
2012-10-19	170,600	24.65	24.65	24.10	24.47	00:00:00
2012-10-22	213,900	24.47	24.95	24.40	24.95	00:00:00
2012-10-23	275,400	24.41	24.52	24.09	24.13	00:00:00
2012-10-24	167,500	24.29	24.48	23.81	23.92	00:00:00
2012-10-25	616,400	24.50	24.74	24.39	24.72	00:00:00
2012-10-26	481,100	24.65	24.95	24.47	24.56	00:00:00
2012-10-31	1,275,700	25.10	25.31	24.78	25.28	00:00:00
2012-11-01	962,800	25.37	25.40	25.11	25.25	00:00:00
2012-11-02	371,400	25.05	25.15	24.37	24.37	00:00:00
2012-11-05	206,700	24.28	24.47	24.14	24.14	00:00:00
2012-11-06	233,800	24.20	24.33	23.75	24.27	00:00:00
2012-11-07	338,200	24.68	24.81	23.90	24.46	00:00:00
2012-11-08	397,600	24.13	24.52	23.96	24.42	00:00:00
2012-11-09	333,900	24.30	24.51	24.09	24.12	00:00:00
2012-11-12	164,400	24.30	24.37	23.88	23.95	00:00:00
2012-11-13	168,300	23.77	24.99	23.50	23.61	00:00:00
2012-11-14	903,900	23.61	23.70	21.61	22.46	00:00:00
2012-11-15	749,400	22.47	22.49	21.87	21.99	00:00:00
2012-11-16	166,700	21.87	22.32	21.64	22.26	00:00:00
2012-11-19	201,700	22.85	23.05	22.72	22.98	00:00:00
2012-11-20	130,900	22.96	23.06	22.67	22.87	00:00:00
2012-11-21	62,400	22.90	22.93	22.57	22.93	00:00:00
2012-11-23	146,000	23.15	23.41	22.87	23.37	00:00:00
2012-11-26	264,800	23.11	23.36	23.03	23.17	00:00:00
2012-11-27	83,400	23.14	23.21	22.85	22.89	00:00:00
2012-11-28	218,700	22.30	22.83	22.13	22.78	00:00:00
2012-11-29	123,600	23.10	23.10	22.78	23.03	00:00:00
2012-11-30	119,400	22.93	23.09	22.65	22.89	00:00:00
2012-12-03	88,700	23.00	23.00	22.58	22.58	00:00:00
2012-12-04	240,300	22.16	22.73	22.16	22.64	00:00:00
2012-12-05	166,500	22.67	22.71	22.22	22.22	00:00:00
2012-12-06	172,900	22.15	22.49	22.11	22.11	00:00:00
2012-12-07	76,700	22.32	22.52	22.31	22.46	00:00:00
2012-12-10	99,400	22.76	22.87	22.65	22.85	00:00:00
2012-12-11	72,600	22.75	23.03	22.64	22.96	00:00:00
2012-12-12	290,700	23.16	23.70	23.01	23.50	00:00:00
2012-12-13	171,600	23.22	23.24	22.78	22.97	00:00:00
2012-12-14	112,500	23.00	23.21	22.85	23.15	00:00:00
2012-12-17	104,900	23.15	23.24	22.92	23.08	00:00:00
2012-12-18	266,100	23.00	23.15	22.68	22.74	00:00:00
2012-12-19	237,900	22.68	22.74	22.50	22.50	00:00:00
2012-12-20	618,600	22.09	22.38	21.97	22.38	00:00:00
2012-12-21	202,700	22.04	22.38	22.04	22.24	00:00:00
2012-12-24	128,400	22.37	22.37	22.12	22.29	00:00:00
2012-12-26	111,500	22.31	22.47	22.22	22.30	00:00:00
2012-12-27	197,900	22.06	22.39	22.04	22.17	00:00:00
2012-12-28	165,600	21.99	22.25	21.99	22.04	00:00:00
2012-12-31	325,600	22.18	22.72	22.10	22.65	00:00:00
2013-01-02	298,700	23.53	23.58	23.23	23.46	00:00:00
2013-01-03	323,600	23.36	23.38	22.54	22.70	00:00:00
2013-01-04	189,800	22.28	22.55	22.12	22.51	00:00:00
2013-01-07	137,800	22.28	22.32	22.11	22.19	00:00:00
2013-01-08	147,800	22.21	22.26	22.00	22.06	00:00:00
2013-01-09	172,300	22.28	22.28	22.00	22.12	00:00:00
2013-01-10	160,200	22.24	22.55	22.24	22.42	00:00:00
2013-01-11	71,000	22.46	22.46	22.24	22.41	00:00:00
2013-01-14	166,300	22.67	22.84	22.25	22.30	00:00:00
2013-01-15	185,000	22.30	22.48	22.12	22.42	00:00:00
2013-01-16	90,100	22.37	22.38	22.17	22.22	00:00:00
2013-01-17	160,300	22.19	22.40	22.02	22.16	00:00:00
2013-01-18	98,000	22.29	22.29	21.97	22.05	00:00:00
2013-01-24	651,100	21.50	21.59	21.08	21.11	00:00:00
2013-01-28	212,300	20.78	20.78	20.33	20.44	00:00:00
2013-01-31	114,500	20.87	20.89	20.66	20.68	00:00:00
2013-02-01	128,100	20.89	21.23	20.89	21.08	00:00:00
2013-02-15	347,000	20.16	20.16	19.64	19.74	00:00:00
2013-03-22	174,000	18.23	18.31	18.12	18.27	00:00:00
2013-03-25	182,600	18.24	18.24	18.00	18.10	00:00:00
2013-04-03	596,000	17.22	17.30	16.34	16.59	00:00:00
2013-04-04	178,600	16.52	17.14	16.40	17.04	00:00:00
2013-04-09	300,100	17.13	17.80	17.11	17.66	00:00:00
2013-04-10	331,300	17.55	17.67	17.21	17.29	00:00:00
2013-04-26	196,500	15.16	15.25	14.54	14.67	00:00:00
2013-05-01	111,500	14.67	14.91	14.45	14.81	00:00:00
2013-05-02	74,700	14.94	15.00	14.69	14.72	00:00:00
2013-06-03	172,100	14.52	14.77	14.38	14.76	00:00:00
2013-07-15	71,900	12.07	12.14	12.04	12.11	00:00:00
2013-08-06	289,100	12.81	12.81	12.07	12.12	00:00:00
2013-08-07	93,300	12.00	12.28	12.00	12.11	00:00:00
2013-08-26	436,700	16.29	16.68	16.15	16.37	00:00:00
2013-09-06	106,100	15.26	15.52	15.23	15.29	00:00:00
2013-09-24	204,500	13.32	13.49	13.10	13.35	00:00:00
2013-09-25	105,100	13.45	13.85	13.45	13.70	00:00:00
2013-11-15	75,200	12.39	12.42	12.25	12.28	00:00:00
2013-12-03	136,200	10.84	10.90	10.75	10.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>