|
 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 | | 2015-07-30 | 262,600 | 6.66 | 6.72 | 6.54 | 6.60 | 00:00:00 | | 2015-07-31 | 178,900 | 6.71 | 6.74 | 6.64 | 6.70 | 00:00:00 | | 2015-08-17 | 131,600 | 7.24 | 7.41 | 7.24 | 7.35 | 00:00:00 | | 2015-08-18 | 169,700 | 7.24 | 7.25 | 7.06 | 7.12 | 00:00:00 | | 2015-08-19 | 190,100 | 7.18 | 7.40 | 7.18 | 7.33 | 00:00:00 | | 2015-08-20 | 254,200 | 7.48 | 7.61 | 7.44 | 7.51 | 00:00:00 | | 2015-08-25 | 265,700 | 6.80 | 6.90 | 6.47 | 6.47 | 00:00:00 | | 2015-08-26 | 461,800 | 6.38 | 6.43 | 6.18 | 6.24 | 00:00:00 | | 2015-09-03 | 204,700 | 6.47 | 6.75 | 6.43 | 6.44 | 00:00:00 | | 2015-09-04 | 279,900 | 6.36 | 6.43 | 6.24 | 6.38 | 00:00:00 | | 2015-10-12 | 274,600 | 7.71 | 7.73 | 7.40 | 7.42 | 00:00:00 | | 2015-10-13 | 139,100 | 7.41 | 7.56 | 7.25 | 7.48 | 00:00:00 | | 2015-10-14 | 284,300 | 7.61 | 7.93 | 7.59 | 7.90 | 00:00:00 | | 2015-10-15 | 235,400 | 7.84 | 8.00 | 7.73 | 7.95 | 00:00:00 | | 2015-10-16 | 107,100 | 7.94 | 7.96 | 7.75 | 7.77 | 00:00:00 | | 2015-10-19 | 363,000 | 7.58 | 7.71 | 7.30 | 7.33 | 00:00:00 | | 2015-10-20 | 229,200 | 7.42 | 7.64 | 7.38 | 7.58 | 00:00:00 | | 2015-10-21 | 160,000 | 7.52 | 7.59 | 7.28 | 7.30 | 00:00:00 | | 2015-10-22 | 73,100 | 7.40 | 7.55 | 7.37 | 7.41 | 00:00:00 | | 2015-10-23 | 173,800 | 7.44 | 7.64 | 7.36 | 7.56 | 00:00:00 | | 2015-10-27 | 138,300 | 7.45 | 7.53 | 7.35 | 7.47 | 00:00:00 | | 2015-10-28 | 258,900 | 7.53 | 7.79 | 7.30 | 7.37 | 00:00:00 | | 2015-10-29 | 229,900 | 7.30 | 7.36 | 6.98 | 7.03 | 00:00:00 | | 2015-10-30 | 217,600 | 7.01 | 7.10 | 6.92 | 6.92 | 00:00:00 | | 2015-11-02 | 227,000 | 6.82 | 7.02 | 6.77 | 6.95 | 00:00:00 | | 2015-11-09 | 115,600 | 6.37 | 6.48 | 6.31 | 6.46 | 00:00:00 | | 2015-11-10 | 191,400 | 6.40 | 6.44 | 6.33 | 6.35 | 00:00:00 | | 2015-11-13 | 214,600 | 6.26 | 6.40 | 6.24 | 6.37 | 00:00:00 | | 2015-11-18 | 90,100 | 18.39 | 19.13 | 18.36 | 19.13 | 00:00:00 | | 2015-11-19 | 122,900 | 19.27 | 19.65 | 19.11 | 19.52 | 00:00:00 | | 2015-11-20 | 51,700 | 19.62 | 19.67 | 18.83 | 18.90 | 00:00:00 | | 2015-11-23 | 76,600 | 18.74 | 19.11 | 18.74 | 18.84 | 00:00:00 | | 2015-11-24 | 87,000 | 19.02 | 19.55 | 18.96 | 19.44 | 00:00:00 | | 2015-11-25 | 54,100 | 19.19 | 19.67 | 19.18 | 19.38 | 00:00:00 | | 2015-11-27 | 34,500 | 19.45 | 19.46 | 19.09 | 19.29 | 00:00:00 | | 2015-12-07 | 69,300 | 20.10 | 20.10 | 19.16 | 19.32 | 00:00:00 | | 2015-12-08 | 91,400 | 19.14 | 19.18 | 18.75 | 18.85 | 00:00:00 | | 2015-12-09 | 58,200 | 19.00 | 19.49 | 18.89 | 18.99 | 00:00:00 | | 2015-12-10 | 57,000 | 18.99 | 19.29 | 18.77 | 19.01 | 00:00:00 | | 2015-12-15 | 36,400 | 18.48 | 18.49 | 18.21 | 18.30 | 00:00:00 | | 2015-12-16 | 39,400 | 18.57 | 19.05 | 18.39 | 18.98 | 00:00:00 | | 2015-12-17 | 77,300 | 18.44 | 18.47 | 17.86 | 17.91 | 00:00:00 | | 2015-12-18 | 82,900 | 18.08 | 18.45 | 18.03 | 18.15 | 00:00:00 | | 2015-12-23 | 111,500 | 18.75 | 19.10 | 18.72 | 19.05 | 00:00:00 | | 2015-12-24 | 50,100 | 19.08 | 19.49 | 19.08 | 19.43 | 00:00:00 | | 2016-01-07 | 79,200 | 18.89 | 19.30 | 18.70 | 19.05 | 00:00:00 | | 2016-01-08 | 114,200 | 18.82 | 19.01 | 18.46 | 18.70 | 00:00:00 | | 2016-01-11 | 57,100 | 18.80 | 18.80 | 17.79 | 17.98 | 00:00:00 | | 2016-01-15 | 84,500 | 16.99 | 17.01 | 16.29 | 16.30 | 00:00:00 | | 2016-01-20 | 64,400 | 15.46 | 15.57 | 14.94 | 15.45 | 00:00:00 | | 2016-01-21 | 50,500 | 15.43 | 15.68 | 15.15 | 15.62 | 00:00:00 | | 2016-01-26 | 75,100 | 16.41 | 17.11 | 16.41 | 17.04 | 00:00:00 | | 2016-01-27 | 46,900 | 17.01 | 17.53 | 16.90 | 17.32 | 00:00:00 | | 2016-02-02 | 53,500 | 18.29 | 18.40 | 17.85 | 18.08 | 00:00:00 | | 2016-02-03 | 114,300 | 18.35 | 19.13 | 18.35 | 19.09 | 00:00:00 | | 2016-02-09 | 107,800 | 20.90 | 21.08 | 20.21 | 20.26 | 00:00:00 | | 2016-02-10 | 82,500 | 20.20 | 20.21 | 19.36 | 20.10 | 00:00:00 | | 2016-02-18 | 106,800 | 21.55 | 23.08 | 21.55 | 22.95 | 00:00:00 | | 2016-02-19 | 97,600 | 22.83 | 23.36 | 22.65 | 22.80 | 00:00:00 | | 2016-02-22 | 67,500 | 22.11 | 22.95 | 22.03 | 22.73 | 00:00:00 | | 2016-03-09 | 95,800 | 24.32 | 25.19 | 23.93 | 25.03 | 00:00:00 | | 2016-03-10 | 76,100 | 25.03 | 26.05 | 25.03 | 26.00 | 00:00:00 | | 2016-03-21 | 91,900 | 27.46 | 28.02 | 27.40 | 27.83 | 00:00:00 | | 2016-05-04 | 406,900 | 34.01 | 34.80 | 32.61 | 32.96 | 00:00:00 | | 2016-05-05 | 121,800 | 33.36 | 34.23 | 33.29 | 33.78 | 00:00:00 | | 2016-05-06 | 133,500 | 34.56 | 35.58 | 34.41 | 35.23 | 00:00:00 | | 2016-05-10 | 128,100 | 32.88 | 34.26 | 32.85 | 33.99 | 00:00:00 | | 2016-05-11 | 186,700 | 34.94 | 35.48 | 34.19 | 35.10 | 00:00:00 | | 2016-06-14 | 122,500 | 38.13 | 38.29 | 36.52 | 37.04 | 00:00:00 | | 2016-06-15 | 247,200 | 36.69 | 38.97 | 36.69 | 38.61 | 00:00:00 | | 2016-06-21 | 136,700 | 38.02 | 38.39 | 37.83 | 38.01 | 00:00:00 | | 2016-06-22 | 48,600 | 38.12 | 38.31 | 37.62 | 38.18 | 00:00:00 | | 2016-07-05 | 588,400 | 46.85 | 47.39 | 45.65 | 46.68 | 00:00:00 | | 2016-07-06 | 567,300 | 47.72 | 49.14 | 47.60 | 49.03 | 00:00:00 | | 2016-07-07 | 279,200 | 48.45 | 48.45 | 46.73 | 47.22 | 00:00:00 | | 2016-07-08 | 313,900 | 47.41 | 49.10 | 46.99 | 48.97 | 00:00:00 | | 2016-07-21 | 351,800 | 45.97 | 47.64 | 45.97 | 47.50 | 00:00:00 | | 2016-07-22 | 85,800 | 46.86 | 47.57 | 46.74 | 47.34 | 00:00:00 | | 2016-08-18 | 174,000 | 52.82 | 53.41 | 52.50 | 53.26 | 00:00:00 | | 2016-08-19 | 141,400 | 52.42 | 52.46 | 51.51 | 51.61 | 00:00:00 | | 2016-09-06 | 537,900 | 48.00 | 49.16 | 47.20 | 49.00 | 00:00:00 | | 2016-09-07 | 169,600 | 49.18 | 49.40 | 47.94 | 49.22 | 00:00:00 | | 2016-09-08 | 238,600 | 49.15 | 49.42 | 48.24 | 48.39 | 00:00:00 | | 2016-09-09 | 262,200 | 47.75 | 47.75 | 44.91 | 45.24 | 00:00:00 | | 2016-09-13 | 277,900 | 45.98 | 46.03 | 43.60 | 44.14 | 00:00:00 | | 2016-09-14 | 99,800 | 44.74 | 45.60 | 44.18 | 44.42 | 00:00:00 | | 2016-10-12 | 202,600 | 38.53 | 39.38 | 38.22 | 39.14 | 00:00:00 | | 2016-10-13 | 233,100 | 39.14 | 40.48 | 38.91 | 39.76 | 00:00:00 | | 2017-01-23 | 384,800 | 37.63 | 38.37 | 37.57 | 38.36 | 00:00:00 | | 2017-01-30 | 139,300 | 37.50 | 37.76 | 36.77 | 36.98 | 00:00:00 | | 2017-01-31 | 261,400 | 37.94 | 38.32 | 37.82 | 38.18 | 00:00:00 | | 2017-02-01 | 218,200 | 37.81 | 38.67 | 37.50 | 38.59 | 00:00:00 | | 2017-02-02 | 328,600 | 39.36 | 39.55 | 38.93 | 39.12 | 00:00:00 | | 2017-02-07 | 305,300 | 40.30 | 41.39 | 40.16 | 40.83 | 00:00:00 | | 2017-02-08 | 187,200 | 41.23 | 41.68 | 40.85 | 41.20 | 00:00:00 | | 2017-02-22 | 114,400 | 38.90 | 39.15 | 38.07 | 38.62 | 00:00:00 | | 2017-03-14 | 184,900 | 34.03 | 34.36 | 32.85 | 32.86 | 00:00:00 | | 2017-03-15 | 336,700 | 33.28 | 35.91 | 33.08 | 35.81 | 00:00:00 | | 2017-03-21 | 138,600 | 35.89 | 36.40 | 35.54 | 36.10 | 00:00:00 | | 2017-03-22 | 217,600 | 36.41 | 36.65 | 36.01 | 36.09 | 00:00:00 | | 2017-04-17 | 90,200 | 38.03 | 38.14 | 37.57 | 37.67 | 00:00:00 | | 2017-05-01 | 126,700 | 34.60 | 34.75 | 33.86 | 33.97 | 00:00:00 | | 2017-05-02 | 80,300 | 34.06 | 34.30 | 33.75 | 33.89 | 00:00:00 | | 2017-05-03 | 111,338 | 33.75 | 34.27 | 33.54 | 33.66 | 00:00:00 | | 2017-05-04 | 194,876 | 33.21 | 33.21 | 32.21 | 32.44 | 00:00:00 | | 2017-05-05 | 149,229 | 32.70 | 33.68 | 32.70 | 33.44 | 00:00:00 | | 2017-05-08 | 78,919 | 33.15 | 33.39 | 32.68 | 33.01 | 00:00:00 | | 2017-05-09 | 56,227 | 32.87 | 33.26 | 32.63 | 33.22 | 00:00:00 | | 2017-05-10 | 74,127 | 33.65 | 33.96 | 33.52 | 33.74 | 00:00:00 | | 2017-05-11 | 143,161 | 34.19 | 35.04 | 34.08 | 35.03 | 00:00:00 | | 2017-05-12 | 90,450 | 35.69 | 35.69 | 35.10 | 35.39 | 00:00:00 | | 2017-05-15 | 169,018 | 36.09 | 36.13 | 35.16 | 35.54 | 00:00:00 | | 2017-05-16 | 548,504 | 35.81 | 36.37 | 35.76 | 36.35 | 00:00:00 | | 2017-05-17 | 207,101 | 37.07 | 37.30 | 36.62 | 36.86 | 00:00:00 | | 2017-05-18 | 134,373 | 36.50 | 36.50 | 35.66 | 35.82 | 00:00:00 | | 2017-05-19 | 72,457 | 36.46 | 36.56 | 36.15 | 36.27 | 00:00:00 | | 2017-05-22 | 121,415 | 36.31 | 36.81 | 36.31 | 36.66 | 00:00:00 | | 2017-05-23 | 253,653 | 36.86 | 36.92 | 35.53 | 35.55 | 00:00:00 | | 2017-05-24 | 140,486 | 35.42 | 35.90 | 35.05 | 35.89 | 00:00:00 | | 2017-05-25 | 74,941 | 35.70 | 35.83 | 35.39 | 35.67 | 00:00:00 | | 2017-05-26 | 135,921 | 35.90 | 36.17 | 35.84 | 35.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
