|
 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 | | 2013-12-03 | 136,200 | 10.84 | 10.90 | 10.75 | 10.77 | 00:00:00 | | 2013-12-04 | 141,800 | 10.95 | 11.11 | 10.74 | 11.03 | 00:00:00 | | 2013-12-09 | 141,700 | 10.80 | 11.01 | 10.80 | 10.96 | 00:00:00 | | 2014-01-13 | 305,300 | 11.54 | 11.84 | 11.45 | 11.80 | 00:00:00 | | 2014-01-29 | 220,400 | 12.26 | 12.45 | 12.06 | 12.39 | 00:00:00 | | 2014-01-30 | 211,100 | 12.09 | 12.14 | 11.89 | 12.13 | 00:00:00 | | 2014-03-04 | 178,900 | 13.88 | 14.07 | 13.71 | 13.93 | 00:00:00 | | 2014-03-05 | 429,200 | 14.01 | 14.18 | 13.85 | 14.09 | 00:00:00 | | 2014-03-12 | 364,300 | 13.83 | 14.05 | 13.74 | 14.00 | 00:00:00 | | 2014-03-13 | 289,600 | 14.05 | 14.30 | 13.95 | 14.23 | 00:00:00 | | 2014-03-14 | 502,100 | 14.24 | 14.86 | 14.23 | 14.53 | 00:00:00 | | 2014-03-17 | 588,500 | 14.50 | 14.59 | 14.06 | 14.14 | 00:00:00 | | 2014-03-24 | 726,800 | 13.41 | 13.45 | 12.80 | 12.83 | 00:00:00 | | 2014-03-27 | 175,300 | 12.48 | 12.73 | 12.39 | 12.67 | 00:00:00 | | 2014-03-28 | 132,000 | 12.68 | 12.97 | 12.65 | 12.92 | 00:00:00 | | 2014-04-04 | 146,100 | 13.06 | 13.16 | 12.87 | 12.89 | 00:00:00 | | 2014-04-10 | 90,400 | 13.33 | 13.35 | 12.95 | 13.00 | 00:00:00 | | 2014-04-11 | 155,800 | 13.00 | 13.06 | 12.72 | 12.81 | 00:00:00 | | 2014-04-21 | 235,500 | 12.32 | 12.39 | 12.07 | 12.25 | 00:00:00 | | 2014-05-06 | 197,700 | 12.51 | 12.58 | 12.41 | 12.44 | 00:00:00 | | 2014-05-07 | 136,700 | 12.40 | 12.43 | 12.10 | 12.20 | 00:00:00 | | 2014-05-08 | 56,000 | 12.16 | 12.28 | 12.11 | 12.12 | 00:00:00 | | 2014-05-09 | 212,500 | 12.13 | 12.20 | 11.90 | 12.03 | 00:00:00 | | 2014-05-20 | 204,300 | 12.02 | 12.14 | 11.88 | 12.02 | 00:00:00 | | 2014-05-21 | 70,300 | 12.08 | 12.08 | 11.88 | 11.99 | 00:00:00 | | 2014-06-04 | 82,500 | 11.47 | 11.58 | 11.32 | 11.36 | 00:00:00 | | 2014-06-05 | 198,700 | 11.47 | 11.71 | 11.45 | 11.65 | 00:00:00 | | 2014-06-06 | 162,500 | 11.68 | 11.77 | 11.51 | 11.76 | 00:00:00 | | 2014-06-10 | 143,600 | 11.83 | 12.00 | 11.79 | 12.00 | 00:00:00 | | 2014-06-11 | 185,100 | 11.97 | 12.27 | 11.97 | 12.18 | 00:00:00 | | 2014-06-12 | 250,700 | 12.33 | 12.66 | 12.29 | 12.64 | 00:00:00 | | 2014-06-13 | 156,600 | 12.56 | 12.76 | 12.50 | 12.75 | 00:00:00 | | 2014-06-16 | 223,500 | 12.85 | 12.98 | 12.65 | 12.76 | 00:00:00 | | 2014-07-07 | 141,400 | 14.18 | 14.29 | 14.00 | 14.16 | 00:00:00 | | 2014-07-10 | 498,600 | 14.93 | 14.97 | 14.36 | 14.39 | 00:00:00 | | 2014-07-11 | 188,400 | 14.39 | 14.75 | 14.31 | 14.70 | 00:00:00 | | 2014-07-15 | 447,500 | 14.30 | 14.47 | 13.75 | 13.77 | 00:00:00 | | 2014-07-16 | 123,500 | 13.80 | 14.02 | 13.77 | 13.87 | 00:00:00 | | 2014-07-17 | 409,100 | 13.99 | 14.39 | 13.85 | 14.27 | 00:00:00 | | 2014-07-18 | 149,600 | 14.15 | 14.26 | 14.00 | 14.24 | 00:00:00 | | 2014-07-21 | 223,900 | 14.40 | 14.46 | 14.15 | 14.35 | 00:00:00 | | 2014-07-24 | 326,000 | 13.90 | 13.98 | 13.63 | 13.68 | 00:00:00 | | 2014-07-25 | 124,100 | 13.70 | 14.18 | 13.70 | 14.13 | 00:00:00 | | 2014-07-28 | 160,900 | 14.08 | 14.37 | 14.05 | 14.33 | 00:00:00 | | 2014-07-29 | 94,800 | 14.40 | 14.44 | 14.25 | 14.28 | 00:00:00 | | 2014-07-30 | 318,100 | 14.22 | 14.29 | 13.96 | 14.24 | 00:00:00 | | 2014-07-31 | 234,800 | 14.19 | 14.19 | 13.85 | 13.97 | 00:00:00 | | 2014-08-01 | 168,800 | 14.13 | 14.17 | 13.81 | 14.00 | 00:00:00 | | 2014-08-06 | 385,900 | 13.95 | 14.32 | 13.91 | 14.19 | 00:00:00 | | 2014-08-21 | 262,100 | 13.64 | 13.75 | 13.50 | 13.57 | 00:00:00 | | 2014-08-22 | 332,300 | 13.52 | 13.57 | 13.37 | 13.44 | 00:00:00 | | 2014-08-26 | 133,700 | 13.47 | 13.54 | 13.35 | 13.51 | 00:00:00 | | 2014-08-27 | 104,700 | 13.50 | 13.65 | 13.46 | 13.60 | 00:00:00 | | 2014-09-03 | 76,300 | 13.36 | 13.40 | 13.26 | 13.30 | 00:00:00 | | 2014-09-04 | 429,600 | 13.34 | 13.41 | 12.66 | 12.67 | 00:00:00 | | 2014-09-05 | 138,500 | 12.69 | 12.82 | 12.60 | 12.75 | 00:00:00 | | 2014-09-08 | 197,000 | 12.70 | 12.70 | 12.25 | 12.27 | 00:00:00 | | 2014-09-09 | 358,800 | 12.31 | 12.48 | 12.16 | 12.48 | 00:00:00 | | 2014-09-10 | 121,600 | 12.27 | 12.44 | 12.23 | 12.25 | 00:00:00 | | 2014-09-11 | 526,900 | 12.19 | 12.39 | 12.02 | 12.34 | 00:00:00 | | 2014-09-12 | 423,400 | 12.27 | 12.33 | 12.05 | 12.12 | 00:00:00 | | 2014-09-23 | 161,500 | 11.14 | 11.28 | 11.01 | 11.22 | 00:00:00 | | 2014-09-24 | 185,000 | 11.11 | 11.27 | 11.05 | 11.10 | 00:00:00 | | 2014-09-29 | 128,800 | 10.94 | 11.15 | 10.83 | 10.84 | 00:00:00 | | 2014-10-07 | 194,000 | 10.27 | 10.27 | 9.94 | 9.96 | 00:00:00 | | 2014-10-08 | 669,800 | 10.04 | 10.70 | 9.72 | 10.64 | 00:00:00 | | 2014-10-09 | 282,600 | 10.69 | 10.69 | 10.09 | 10.30 | 00:00:00 | | 2014-10-10 | 533,100 | 10.19 | 10.53 | 9.96 | 10.14 | 00:00:00 | | 2014-10-23 | 397,500 | 10.02 | 10.20 | 9.86 | 10.07 | 00:00:00 | | 2014-10-24 | 79,600 | 10.19 | 10.20 | 10.01 | 10.13 | 00:00:00 | | 2014-10-28 | 134,100 | 9.93 | 10.14 | 9.88 | 10.11 | 00:00:00 | | 2014-10-29 | 455,800 | 10.03 | 10.13 | 9.63 | 9.67 | 00:00:00 | | 2014-11-10 | 283,400 | 9.13 | 9.13 | 8.61 | 8.69 | 00:00:00 | | 2014-11-13 | 216,900 | 9.16 | 9.23 | 8.86 | 8.88 | 00:00:00 | | 2014-11-14 | 374,300 | 8.75 | 9.47 | 8.69 | 9.42 | 00:00:00 | | 2014-11-18 | 1,331,800 | 9.86 | 10.18 | 9.83 | 10.18 | 00:00:00 | | 2014-11-19 | 201,800 | 10.15 | 10.16 | 9.64 | 9.69 | 00:00:00 | | 2014-11-20 | 190,200 | 9.81 | 10.00 | 9.71 | 9.88 | 00:00:00 | | 2014-12-26 | 114,100 | 9.12 | 9.17 | 8.99 | 9.02 | 00:00:00 | | 2014-12-30 | 320,900 | 8.97 | 9.29 | 8.96 | 9.15 | 00:00:00 | | 2014-12-31 | 242,300 | 9.10 | 9.34 | 9.04 | 9.26 | 00:00:00 | | 2015-01-12 | 312,700 | 10.16 | 10.53 | 10.10 | 10.41 | 00:00:00 | | 2015-01-15 | 343,700 | 10.20 | 10.36 | 10.14 | 10.15 | 00:00:00 | | 2015-01-16 | 326,600 | 10.34 | 10.55 | 10.23 | 10.52 | 00:00:00 | | 2015-01-23 | 277,300 | 10.70 | 10.70 | 10.28 | 10.40 | 00:00:00 | | 2015-01-27 | 152,000 | 10.61 | 10.86 | 10.55 | 10.83 | 00:00:00 | | 2015-01-28 | 172,600 | 10.70 | 10.72 | 10.16 | 10.28 | 00:00:00 | | 2015-02-03 | 244,000 | 10.13 | 10.30 | 10.01 | 10.10 | 00:00:00 | | 2015-02-04 | 94,400 | 10.23 | 10.39 | 10.11 | 10.32 | 00:00:00 | | 2015-02-05 | 94,000 | 10.21 | 10.45 | 10.17 | 10.45 | 00:00:00 | | 2015-02-06 | 195,300 | 10.13 | 10.25 | 9.96 | 10.05 | 00:00:00 | | 2015-02-09 | 89,300 | 10.13 | 10.25 | 10.05 | 10.11 | 00:00:00 | | 2015-02-10 | 100,300 | 10.02 | 10.05 | 9.88 | 9.98 | 00:00:00 | | 2015-02-11 | 99,300 | 9.98 | 10.00 | 9.78 | 9.81 | 00:00:00 | | 2015-02-20 | 468,800 | 9.68 | 9.81 | 9.44 | 9.44 | 00:00:00 | | 2015-03-02 | 149,400 | 9.77 | 9.77 | 9.48 | 9.55 | 00:00:00 | | 2015-03-03 | 242,700 | 9.53 | 9.59 | 9.36 | 9.38 | 00:00:00 | | 2015-03-04 | 175,500 | 9.44 | 9.44 | 9.07 | 9.11 | 00:00:00 | | 2015-03-10 | 374,600 | 8.21 | 8.30 | 7.83 | 7.93 | 00:00:00 | | 2015-03-11 | 493,400 | 7.91 | 8.24 | 7.74 | 8.22 | 00:00:00 | | 2015-03-24 | 187,800 | 9.15 | 9.18 | 9.08 | 9.17 | 00:00:00 | | 2015-03-25 | 114,600 | 9.22 | 9.26 | 8.99 | 9.01 | 00:00:00 | | 2015-03-26 | 175,200 | 9.14 | 9.20 | 8.73 | 8.82 | 00:00:00 | | 2015-03-27 | 94,600 | 8.78 | 8.82 | 8.62 | 8.76 | 00:00:00 | | 2015-04-02 | 227,700 | 8.69 | 8.76 | 8.51 | 8.60 | 00:00:00 | | 2015-04-06 | 125,700 | 8.84 | 9.03 | 8.75 | 8.96 | 00:00:00 | | 2015-04-07 | 113,200 | 8.95 | 8.97 | 8.78 | 8.80 | 00:00:00 | | 2015-04-08 | 152,300 | 8.87 | 8.90 | 8.58 | 8.62 | 00:00:00 | | 2015-04-16 | 80,500 | 9.00 | 9.00 | 8.76 | 8.82 | 00:00:00 | | 2015-04-17 | 176,500 | 8.84 | 8.89 | 8.68 | 8.72 | 00:00:00 | | 2015-04-29 | 159,100 | 9.12 | 9.30 | 9.06 | 9.16 | 00:00:00 | | 2015-04-30 | 137,700 | 8.96 | 8.97 | 8.81 | 8.88 | 00:00:00 | | 2015-05-01 | 94,500 | 8.78 | 8.94 | 8.75 | 8.88 | 00:00:00 | | 2015-05-04 | 127,200 | 9.03 | 9.12 | 8.97 | 9.00 | 00:00:00 | | 2015-05-22 | 112,700 | 9.38 | 9.40 | 9.24 | 9.29 | 00:00:00 | | 2015-06-02 | 106,200 | 9.03 | 9.18 | 9.01 | 9.12 | 00:00:00 | | 2015-06-03 | 240,800 | 9.03 | 9.15 | 8.94 | 9.01 | 00:00:00 | | 2015-07-14 | 70,100 | 8.06 | 8.08 | 7.96 | 7.97 | 00:00:00 | | 2015-07-15 | 235,300 | 7.91 | 7.91 | 7.75 | 7.79 | 00:00:00 | | 2015-07-16 | 119,000 | 7.79 | 7.82 | 7.73 | 7.76 | 00:00:00 | | 2015-07-30 | 262,600 | 6.66 | 6.72 | 6.54 | 6.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
