|
 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 | | 2017-12-21 | 131,962 | 32.08 | 32.10 | 31.59 | 31.93 | 00:00:00 | | 2017-12-22 | 256,550 | 31.87 | 32.12 | 31.76 | 32.12 | 00:00:00 | | 2017-12-26 | 242,121 | 32.40 | 32.55 | 32.20 | 32.50 | 00:00:00 | | 2017-12-27 | 123,325 | 32.51 | 32.57 | 32.33 | 32.45 | 00:00:00 | | 2017-12-28 | 90,667 | 32.43 | 32.60 | 32.20 | 32.46 | 00:00:00 | | 2017-12-29 | 193,226 | 32.81 | 32.85 | 32.45 | 32.64 | 00:00:00 | | 2018-01-02 | 222,361 | 32.87 | 33.59 | 32.81 | 33.58 | 00:00:00 | | 2018-01-03 | 200,100 | 33.35 | 33.35 | 32.56 | 32.82 | 00:00:00 | | 2018-01-04 | 100,550 | 32.77 | 32.93 | 32.54 | 32.92 | 00:00:00 | | 2018-01-05 | 59,166 | 32.96 | 32.96 | 32.70 | 32.78 | 00:00:00 | | 2018-01-08 | 116,462 | 32.68 | 32.84 | 32.45 | 32.58 | 00:00:00 | | 2018-01-09 | 105,043 | 32.49 | 32.57 | 32.18 | 32.50 | 00:00:00 | | 2018-01-10 | 94,014 | 32.80 | 33.07 | 32.56 | 32.84 | 00:00:00 | | 2018-01-11 | 158,764 | 32.80 | 33.14 | 32.80 | 33.05 | 00:00:00 | | 2018-01-12 | 224,546 | 33.30 | 33.80 | 33.22 | 33.76 | 00:00:00 | | 2018-01-16 | 241,073 | 33.62 | 33.85 | 33.50 | 33.74 | 00:00:00 | | 2018-01-17 | 91,473 | 33.48 | 33.80 | 33.28 | 33.40 | 00:00:00 | | 2018-01-18 | 148,026 | 33.31 | 33.32 | 32.70 | 32.74 | 00:00:00 | | 2018-01-19 | 91,249 | 33.15 | 33.25 | 32.86 | 33.08 | 00:00:00 | | 2018-01-22 | 64,224 | 33.11 | 33.21 | 32.87 | 33.01 | 00:00:00 | | 2018-01-23 | 191,842 | 32.87 | 33.12 | 32.51 | 33.09 | 00:00:00 | | 2018-01-24 | 317,562 | 33.60 | 34.10 | 33.49 | 33.93 | 00:00:00 | | 2018-01-25 | 346,028 | 33.92 | 34.03 | 32.88 | 32.93 | 00:00:00 | | 2018-01-26 | 121,736 | 33.15 | 33.29 | 32.96 | 33.12 | 00:00:00 | | 2018-01-29 | 212,849 | 32.94 | 32.96 | 32.27 | 32.37 | 00:00:00 | | 2018-01-30 | 121,787 | 32.51 | 32.56 | 31.94 | 31.96 | 00:00:00 | | 2018-01-31 | 78,618 | 32.08 | 32.45 | 31.67 | 32.31 | 00:00:00 | | 2018-02-01 | 50,376 | 32.10 | 32.45 | 31.97 | 32.27 | 00:00:00 | | 2018-02-02 | 194,771 | 31.73 | 31.73 | 30.86 | 30.86 | 00:00:00 | | 2018-02-05 | 135,782 | 30.95 | 31.25 | 30.55 | 30.68 | 00:00:00 | | 2018-02-06 | 177,469 | 30.50 | 30.87 | 30.40 | 30.62 | 00:00:00 | | 2018-02-07 | 129,720 | 30.19 | 30.43 | 29.60 | 29.62 | 00:00:00 | | 2018-02-08 | 104,338 | 29.85 | 30.03 | 29.35 | 29.36 | 00:00:00 | | 2018-02-09 | 179,976 | 29.47 | 29.47 | 28.21 | 28.78 | 00:00:00 | | 2018-02-12 | 628,623 | 29.05 | 30.10 | 29.01 | 30.04 | 00:00:00 | | 2018-02-13 | 97,102 | 30.10 | 30.15 | 29.72 | 29.97 | 00:00:00 | | 2018-02-14 | 179,838 | 30.08 | 31.48 | 30.00 | 31.39 | 00:00:00 | | 2018-02-15 | 97,143 | 31.50 | 31.86 | 31.29 | 31.81 | 00:00:00 | | 2018-02-16 | 107,614 | 31.65 | 31.74 | 31.09 | 31.29 | 00:00:00 | | 2018-02-20 | 322,604 | 30.91 | 31.06 | 30.39 | 30.44 | 00:00:00 | | 2018-02-21 | 83,299 | 30.69 | 31.08 | 30.28 | 30.28 | 00:00:00 | | 2018-02-22 | 57,471 | 30.35 | 30.64 | 30.31 | 30.32 | 00:00:00 | | 2018-02-23 | 81,641 | 30.35 | 30.49 | 30.12 | 30.44 | 00:00:00 | | 2018-02-26 | 117,978 | 30.73 | 30.92 | 30.61 | 30.91 | 00:00:00 | | 2018-02-27 | 105,898 | 30.63 | 30.63 | 30.05 | 30.12 | 00:00:00 | | 2018-02-28 | 68,193 | 30.05 | 30.11 | 29.56 | 29.56 | 00:00:00 | | 2018-03-01 | 180,135 | 29.45 | 29.81 | 29.00 | 29.73 | 00:00:00 | | 2018-03-02 | 99,507 | 29.87 | 30.14 | 29.77 | 29.95 | 00:00:00 | | 2018-03-05 | 69,052 | 29.79 | 30.04 | 29.67 | 29.96 | 00:00:00 | | 2018-03-06 | 117,357 | 30.42 | 30.80 | 30.32 | 30.67 | 00:00:00 | | 2018-03-07 | 63,722 | 30.54 | 30.70 | 30.14 | 30.22 | 00:00:00 | | 2018-03-08 | 46,079 | 30.19 | 30.22 | 29.91 | 30.22 | 00:00:00 | | 2018-03-09 | 74,223 | 30.24 | 30.60 | 30.16 | 30.45 | 00:00:00 | | 2018-03-12 | 71,046 | 30.19 | 30.63 | 30.18 | 30.58 | 00:00:00 | | 2018-03-13 | 64,783 | 30.62 | 30.89 | 30.54 | 30.75 | 00:00:00 | | 2018-03-14 | 137,227 | 30.77 | 30.86 | 30.44 | 30.54 | 00:00:00 | | 2018-03-15 | 66,799 | 30.31 | 30.32 | 29.93 | 30.01 | 00:00:00 | | 2018-03-16 | 56,359 | 29.90 | 30.08 | 29.74 | 29.99 | 00:00:00 | | 2018-03-19 | 117,822 | 29.86 | 29.92 | 29.50 | 29.68 | 00:00:00 | | 2018-03-20 | 71,624 | 29.61 | 29.63 | 29.23 | 29.36 | 00:00:00 | | 2018-03-21 | 183,027 | 29.77 | 30.49 | 29.71 | 30.43 | 00:00:00 | | 2018-03-22 | 55,150 | 30.12 | 30.26 | 30.00 | 30.09 | 00:00:00 | | 2018-03-23 | 89,142 | 30.76 | 30.94 | 30.50 | 30.57 | 00:00:00 | | 2018-03-26 | 82,595 | 31.00 | 31.13 | 30.80 | 30.92 | 00:00:00 | | 2018-03-27 | 50,167 | 30.76 | 30.85 | 30.46 | 30.48 | 00:00:00 | | 2018-03-28 | 78,234 | 30.40 | 30.40 | 30.08 | 30.10 | 00:00:00 | | 2018-03-29 | 58,238 | 30.20 | 30.78 | 30.20 | 30.72 | 00:00:00 | | 2018-04-02 | 116,607 | 30.99 | 31.03 | 30.61 | 30.70 | 00:00:00 | | 2018-04-03 | 169,164 | 30.44 | 30.44 | 30.13 | 30.38 | 00:00:00 | | 2018-04-04 | 104,736 | 30.44 | 30.68 | 30.22 | 30.64 | 00:00:00 | | 2018-04-05 | 62,768 | 30.55 | 30.83 | 30.54 | 30.76 | 00:00:00 | | 2018-04-06 | 102,009 | 30.76 | 30.80 | 30.30 | 30.35 | 00:00:00 | | 2018-04-09 | 142,802 | 29.96 | 30.02 | 29.52 | 29.83 | 00:00:00 | | 2018-04-10 | 100,814 | 30.21 | 30.49 | 30.18 | 30.43 | 00:00:00 | | 2018-04-11 | 320,320 | 30.50 | 31.16 | 30.50 | 30.73 | 00:00:00 | | 2018-04-12 | 76,300 | 30.53 | 30.98 | 30.53 | 30.89 | 00:00:00 | | 2018-04-13 | 168,453 | 31.10 | 31.35 | 31.09 | 31.17 | 00:00:00 | | 2018-04-16 | 215,770 | 30.90 | 30.94 | 30.63 | 30.69 | 00:00:00 | | 2018-04-17 | 74,220 | 30.67 | 31.06 | 30.67 | 31.05 | 00:00:00 | | 2018-04-18 | 224,728 | 31.73 | 32.08 | 31.66 | 31.78 | 00:00:00 | | 2018-04-19 | 192,699 | 31.81 | 32.08 | 31.55 | 31.81 | 00:00:00 | | 2018-04-20 | 492,089 | 31.67 | 31.84 | 31.38 | 31.45 | 00:00:00 | | 2018-04-23 | 126,154 | 31.12 | 31.12 | 30.76 | 30.76 | 00:00:00 | | 2018-04-24 | 133,948 | 31.01 | 31.11 | 30.91 | 31.02 | 00:00:00 | | 2018-04-25 | 82,451 | 30.67 | 31.01 | 30.58 | 30.76 | 00:00:00 | | 2018-04-26 | 40,860 | 30.90 | 31.09 | 30.78 | 30.91 | 00:00:00 | | 2018-04-27 | 31,351 | 30.89 | 30.96 | 30.72 | 30.94 | 00:00:00 | | 2018-04-30 | 87,537 | 30.64 | 30.95 | 30.51 | 30.58 | 00:00:00 | | 2018-05-01 | 86,399 | 30.39 | 30.49 | 30.11 | 30.37 | 00:00:00 | | 2018-05-02 | 291,951 | 30.59 | 31.25 | 30.54 | 30.63 | 00:00:00 | | 2018-05-03 | 92,617 | 30.92 | 31.11 | 30.65 | 30.70 | 00:00:00 | | 2018-05-04 | 42,784 | 30.70 | 30.97 | 30.70 | 30.86 | 00:00:00 | | 2018-05-07 | 35,784 | 30.91 | 31.00 | 30.69 | 30.73 | 00:00:00 | | 2018-05-08 | 92,672 | 30.56 | 30.74 | 30.27 | 30.57 | 00:00:00 | | 2018-05-09 | 52,074 | 30.71 | 30.76 | 30.55 | 30.57 | 00:00:00 | | 2018-05-10 | 199,926 | 30.84 | 31.30 | 30.84 | 31.16 | 00:00:00 | | 2018-05-11 | 120,959 | 31.33 | 31.64 | 31.18 | 31.30 | 00:00:00 | | 2018-05-14 | 77,874 | 31.51 | 31.51 | 30.93 | 31.00 | 00:00:00 | | 2018-05-15 | 120,978 | 30.57 | 30.57 | 30.20 | 30.35 | 00:00:00 | | 2018-05-16 | 75,510 | 30.52 | 30.79 | 30.50 | 30.62 | 00:00:00 | | 2018-05-17 | 54,849 | 30.73 | 30.75 | 30.60 | 30.75 | 00:00:00 | | 2018-05-18 | 67,863 | 30.40 | 30.82 | 30.35 | 30.68 | 00:00:00 | | 2018-05-21 | 288,271 | 30.70 | 30.80 | 30.45 | 30.75 | 00:00:00 | | 2018-05-22 | 126,380 | 31.05 | 31.27 | 31.02 | 31.09 | 00:00:00 | | 2018-05-23 | 42,415 | 30.70 | 31.11 | 30.70 | 31.00 | 00:00:00 | | 2018-05-24 | 217,771 | 31.05 | 31.22 | 31.03 | 31.13 | 00:00:00 | | 2018-05-25 | 92,301 | 30.99 | 30.99 | 30.60 | 30.60 | 00:00:00 | | 2018-05-29 | 84,559 | 30.25 | 30.62 | 30.20 | 30.29 | 00:00:00 | | 2018-05-30 | 52,709 | 30.31 | 30.63 | 30.31 | 30.44 | 00:00:00 | | 2018-05-31 | 23,134 | 30.55 | 30.63 | 30.34 | 30.35 | 00:00:00 | | 2018-06-01 | 21,886 | 30.31 | 30.63 | 30.29 | 30.56 | 00:00:00 | | 2018-06-04 | 97,206 | 30.65 | 30.82 | 30.21 | 30.22 | 00:00:00 | | 2018-06-05 | 88,741 | 30.20 | 30.48 | 30.18 | 30.40 | 00:00:00 | | 2018-06-06 | 102,740 | 30.61 | 30.66 | 30.42 | 30.55 | 00:00:00 | | 2018-06-07 | 93,029 | 30.58 | 30.74 | 30.39 | 30.52 | 00:00:00 | | 2018-06-08 | 84,145 | 30.30 | 30.31 | 30.06 | 30.21 | 00:00:00 | | 2018-06-11 | 233,530 | 30.15 | 30.36 | 30.15 | 30.30 | 00:00:00 | | 2018-06-12 | 67,836 | 30.22 | 30.30 | 30.11 | 30.13 | 00:00:00 | | 2018-06-13 | 71,715 | 30.12 | 30.45 | 30.05 | 30.26 | 00:00:00 | | 2018-06-14 | 174,677 | 30.29 | 30.39 | 30.19 | 30.26 | 00:00:00 | | 2018-06-15 | 390,883 | 29.83 | 30.16 | 29.57 | 29.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
