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
2017-05-26	135,921	35.90	36.17	35.84	35.93	00:00:00
2017-05-30	93,074	35.63	35.98	35.20	35.26	00:00:00
2017-05-31	213,012	35.23	35.35	34.73	35.03	00:00:00
2017-06-01	161,547	34.48	35.13	34.40	35.00	00:00:00
2017-06-02	48,306	35.11	35.48	35.00	35.19	00:00:00
2017-06-05	56,254	35.31	35.55	34.81	35.23	00:00:00
2017-06-06	126,497	35.73	36.66	35.73	36.63	00:00:00
2017-06-07	86,101	36.32	36.55	35.97	36.23	00:00:00
2017-06-08	59,975	36.02	36.12	35.52	36.03	00:00:00
2017-06-09	62,323	35.60	35.97	35.12	35.47	00:00:00
2017-06-12	63,351	35.07	35.31	34.89	34.93	00:00:00
2017-06-13	88,310	34.70	35.49	34.70	35.46	00:00:00
2017-06-14	187,853	36.00	36.25	33.98	34.09	00:00:00
2017-06-15	70,506	33.56	34.00	33.52	33.55	00:00:00
2017-06-16	98,397	33.55	33.78	33.47	33.78	00:00:00
2017-06-19	81,361	33.39	33.73	33.22	33.25	00:00:00
2017-06-20	80,624	33.27	33.27	33.00	33.06	00:00:00
2017-06-21	122,320	33.14	33.80	33.09	33.52	00:00:00
2017-06-22	127,559	33.82	34.14	33.73	34.04	00:00:00
2017-06-23	82,109	34.50	34.90	34.41	34.88	00:00:00
2017-06-26	60,011	34.40	34.80	34.08	34.50	00:00:00
2017-06-27	139,480	34.61	34.93	34.29	34.32	00:00:00
2017-06-28	57,820	34.57	34.75	34.21	34.74	00:00:00
2017-06-29	198,232	34.19	34.19	33.58	33.73	00:00:00
2017-06-30	84,361	33.62	34.08	33.62	33.95	00:00:00
2017-07-03	68,936	33.53	33.95	33.00	33.00	00:00:00
2017-07-05	122,465	33.00	33.29	32.80	33.19	00:00:00
2017-07-06	122,721	32.61	32.85	32.14	32.34	00:00:00
2017-07-07	199,299	32.08	32.11	31.41	31.73	00:00:00
2017-07-10	191,340	31.46	32.47	31.32	32.41	00:00:00
2017-07-11	114,000	32.37	32.69	32.02	32.65	00:00:00
2017-07-12	53,493	33.01	33.33	32.74	32.81	00:00:00
2017-07-13	69,815	32.86	32.95	32.29	32.35	00:00:00
2017-07-14	101,408	33.06	33.38	32.95	33.21	00:00:00
2017-07-17	112,966	33.64	33.97	33.46	33.83	00:00:00
2017-07-18	209,784	34.16	34.22	33.91	34.04	00:00:00
2017-07-19	65,895	34.09	34.20	33.75	33.80	00:00:00
2017-07-20	48,995	33.73	34.11	33.55	34.03	00:00:00
2017-07-21	58,699	34.28	34.30	33.94	34.22	00:00:00
2017-07-24	114,420	34.17	34.19	33.45	33.53	00:00:00
2017-07-25	47,302	33.77	34.05	33.56	33.68	00:00:00
2017-07-26	201,325	33.66	34.89	33.57	34.86	00:00:00
2017-07-27	85,906	34.88	34.88	33.87	34.05	00:00:00
2017-07-28	57,456	34.05	34.60	34.05	34.57	00:00:00
2017-07-31	74,917	34.62	34.86	34.45	34.60	00:00:00
2017-08-01	71,599	34.40	34.77	34.28	34.30	00:00:00
2017-08-02	133,512	34.25	34.47	33.90	33.91	00:00:00
2017-08-03	232,742	33.96	34.17	33.81	33.92	00:00:00
2017-08-04	138,844	33.53	33.76	32.71	32.73	00:00:00
2017-08-07	109,917	32.68	32.91	32.52	32.64	00:00:00
2017-08-08	88,464	32.85	33.06	32.38	32.67	00:00:00
2017-08-09	147,396	33.34	33.57	33.00	33.33	00:00:00
2017-08-10	119,379	33.76	34.10	33.70	33.92	00:00:00
2017-08-11	91,108	33.89	33.99	33.60	33.83	00:00:00
2017-08-14	51,265	33.63	33.69	33.38	33.48	00:00:00
2017-08-15	118,282	32.74	33.00	32.60	32.74	00:00:00
2017-08-16	96,325	32.53	33.47	32.50	33.39	00:00:00
2017-08-17	130,906	33.65	33.75	33.21	33.30	00:00:00
2017-08-18	72,785	33.61	33.68	33.15	33.18	00:00:00
2017-08-21	105,350	33.24	33.53	33.24	33.53	00:00:00
2017-08-22	45,908	33.50	33.58	33.15	33.16	00:00:00
2017-08-23	67,315	33.40	33.51	33.16	33.49	00:00:00
2017-08-24	114,822	33.42	33.95	33.30	33.86	00:00:00
2017-08-25	92,893	33.96	33.97	33.40	33.81	00:00:00
2017-08-28	233,329	34.04	35.10	34.02	35.04	00:00:00
2017-08-29	257,418	35.47	35.75	34.63	34.93	00:00:00
2017-08-30	113,194	34.86	34.98	34.48	34.67	00:00:00
2017-08-31	298,827	34.55	35.05	34.42	35.03	00:00:00
2017-09-01	176,176	35.09	35.20	34.69	35.14	00:00:00
2017-09-05	216,298	35.60	35.90	35.50	35.87	00:00:00
2017-09-06	197,740	35.85	36.00	35.26	35.36	00:00:00
2017-09-07	159,111	35.91	36.36	35.83	36.33	00:00:00
2017-09-08	116,295	36.35	36.35	35.46	35.58	00:00:00
2017-09-11	141,841	35.25	35.58	34.82	34.87	00:00:00
2017-09-12	129,479	34.87	35.41	34.67	35.31	00:00:00
2017-09-13	295,510	35.10	35.10	34.31	34.34	00:00:00
2017-09-14	98,611	34.14	34.45	34.09	34.36	00:00:00
2017-09-15	143,005	34.29	34.45	34.00	34.02	00:00:00
2017-09-18	171,693	33.75	33.75	33.25	33.26	00:00:00
2017-09-19	80,480	33.28	33.67	33.28	33.57	00:00:00
2017-09-20	180,227	33.60	34.14	32.86	33.15	00:00:00
2017-09-21	185,241	32.78	33.33	32.53	32.92	00:00:00
2017-09-22	58,297	33.17	33.49	33.17	33.49	00:00:00
2017-09-25	197,924	33.26	33.96	33.26	33.89	00:00:00
2017-09-26	132,143	33.60	33.81	33.29	33.34	00:00:00
2017-09-27	74,247	33.02	33.05	32.73	32.97	00:00:00
2017-09-28	35,549	32.98	33.18	32.82	33.05	00:00:00
2017-09-29	34,603	33.12	33.23	32.92	32.99	00:00:00
2017-10-02	60,123	32.83	33.24	32.83	33.14	00:00:00
2017-10-03	144,607	33.15	33.64	33.15	33.57	00:00:00
2017-10-04	351,182	33.62	34.11	33.60	33.96	00:00:00
2017-10-05	76,168	33.94	34.15	33.65	33.68	00:00:00
2017-10-06	67,027	33.61	34.02	33.20	33.98	00:00:00
2017-10-09	85,582	34.23	34.44	34.15	34.32	00:00:00
2017-10-10	185,939	34.43	34.63	34.05	34.08	00:00:00
2017-10-11	100,666	34.19	34.44	33.77	34.42	00:00:00
2017-10-12	52,426	34.26	34.71	34.12	34.38	00:00:00
2017-10-13	36,777	34.62	34.70	34.16	34.32	00:00:00
2017-10-16	76,364	34.31	34.41	33.50	33.61	00:00:00
2017-10-17	81,960	33.50	33.66	33.22	33.61	00:00:00
2017-10-18	71,281	33.58	33.60	33.14	33.38	00:00:00
2017-10-19	72,983	33.53	33.76	33.48	33.75	00:00:00
2017-10-20	93,280	33.50	33.50	33.15	33.29	00:00:00
2017-10-23	68,571	33.11	33.60	33.11	33.53	00:00:00
2017-10-24	77,268	33.25	33.33	33.10	33.18	00:00:00
2017-10-25	130,940	33.19	33.19	32.68	32.73	00:00:00
2017-10-26	150,183	32.63	32.63	31.80	31.88	00:00:00
2017-12-04	166,302	30.85	30.85	30.56	30.61	00:00:00
2017-12-05	268,491	30.49	30.51	30.11	30.25	00:00:00
2017-12-06	343,291	30.03	30.12	29.74	29.76	00:00:00
2017-12-07	130,408	29.44	29.87	29.42	29.61	00:00:00
2017-12-08	119,706	29.62	29.95	29.62	29.90	00:00:00
2017-12-11	192,216	29.99	30.51	29.99	30.23	00:00:00
2017-12-12	190,194	30.13	30.21	29.77	29.98	00:00:00
2017-12-13	540,797	29.97	31.23	29.96	31.10	00:00:00
2017-12-14	219,575	30.81	31.10	30.56	30.90	00:00:00
2017-12-15	164,889	30.98	31.38	30.88	31.04	00:00:00
2017-12-18	490,520	31.42	31.73	31.28	31.58	00:00:00
2017-12-19	110,235	31.48	31.59	31.20	31.37	00:00:00
2017-12-20	178,574	31.54	32.06	31.53	31.86	00:00:00
2017-12-21	131,962	32.08	32.10	31.59	31.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>