|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 20,500 | 9.62 | 9.62 | 9.00 | 9.12 | 00:00:00 | | 2000-12-14 | 17,200 | 9.12 | 9.25 | 8.75 | 8.75 | 00:00:00 | | 2000-12-15 | 56,000 | 8.56 | 8.88 | 8.50 | 8.75 | 00:00:00 | | 2000-12-18 | 36,100 | 8.62 | 9.00 | 8.62 | 8.75 | 00:00:00 | | 2000-12-19 | 16,700 | 8.75 | 8.88 | 8.75 | 8.81 | 00:00:00 | | 2000-12-20 | 92,200 | 8.88 | 9.12 | 8.69 | 9.00 | 00:00:00 | | 2000-12-21 | 29,300 | 9.06 | 9.12 | 8.69 | 8.75 | 00:00:00 | | 2000-12-22 | 57,700 | 8.56 | 8.88 | 8.50 | 8.62 | 00:00:00 | | 2000-12-26 | 53,600 | 8.69 | 8.69 | 8.31 | 8.56 | 00:00:00 | | 2000-12-27 | 44,800 | 8.44 | 8.44 | 8.38 | 8.44 | 00:00:00 | | 2000-12-28 | 34,200 | 8.38 | 8.62 | 8.31 | 8.44 | 00:00:00 | | 2000-12-29 | 106,300 | 8.38 | 8.50 | 8.06 | 8.38 | 00:00:00 | | 2001-01-02 | 52,200 | 8.38 | 8.38 | 8.00 | 8.00 | 00:00:00 | | 2001-01-03 | 69,600 | 8.12 | 8.38 | 7.50 | 7.75 | 00:00:00 | | 2001-01-04 | 36,100 | 8.00 | 8.25 | 7.88 | 8.19 | 00:00:00 | | 2001-01-05 | 91,700 | 8.06 | 8.19 | 7.88 | 7.88 | 00:00:00 | | 2001-01-08 | 26,000 | 7.88 | 8.12 | 7.81 | 8.00 | 00:00:00 | | 2001-01-09 | 16,600 | 7.88 | 8.00 | 7.88 | 8.00 | 00:00:00 | | 2001-01-10 | 26,300 | 8.06 | 8.25 | 8.06 | 8.12 | 00:00:00 | | 2001-01-11 | 35,200 | 8.31 | 8.44 | 8.25 | 8.44 | 00:00:00 | | 2001-01-12 | 71,000 | 8.56 | 8.94 | 8.56 | 8.88 | 00:00:00 | | 2001-01-16 | 59,500 | 9.12 | 9.12 | 8.88 | 9.06 | 00:00:00 | | 2001-01-17 | 43,100 | 9.12 | 9.12 | 8.94 | 9.00 | 00:00:00 | | 2001-01-18 | 23,600 | 8.94 | 9.00 | 8.88 | 8.94 | 00:00:00 | | 2001-01-19 | 47,500 | 9.12 | 9.12 | 8.81 | 9.00 | 00:00:00 | | 2001-01-22 | 53,500 | 9.00 | 9.12 | 8.94 | 9.06 | 00:00:00 | | 2001-01-23 | 62,000 | 9.06 | 9.25 | 9.00 | 9.25 | 00:00:00 | | 2001-01-24 | 73,800 | 9.25 | 9.25 | 9.06 | 9.12 | 00:00:00 | | 2001-01-25 | 91,500 | 9.06 | 9.50 | 9.06 | 9.44 | 00:00:00 | | 2001-01-26 | 26,500 | 9.62 | 9.75 | 9.44 | 9.50 | 00:00:00 | | 2001-01-29 | 37,000 | 9.55 | 9.60 | 9.50 | 9.50 | 00:00:00 | | 2001-01-30 | 48,300 | 9.50 | 9.75 | 9.44 | 9.75 | 00:00:00 | | 2001-01-31 | 84,000 | 9.75 | 10.30 | 9.55 | 10.24 | 00:00:00 | | 2001-02-01 | 286,400 | 10.20 | 10.40 | 9.90 | 10.40 | 00:00:00 | | 2001-02-02 | 61,300 | 10.30 | 10.60 | 9.55 | 9.60 | 00:00:00 | | 2001-02-05 | 68,700 | 9.85 | 10.07 | 9.10 | 9.74 | 00:00:00 | | 2001-02-06 | 39,900 | 9.70 | 9.70 | 9.35 | 9.50 | 00:00:00 | | 2001-02-07 | 43,500 | 9.40 | 9.50 | 8.85 | 8.85 | 00:00:00 | | 2001-02-08 | 106,000 | 9.10 | 9.14 | 8.52 | 8.52 | 00:00:00 | | 2001-02-09 | 48,400 | 8.60 | 8.80 | 8.60 | 8.80 | 00:00:00 | | 2001-02-12 | 23,100 | 8.75 | 8.75 | 8.60 | 8.65 | 00:00:00 | | 2001-02-13 | 27,900 | 8.80 | 9.15 | 8.80 | 8.85 | 00:00:00 | | 2001-02-14 | 29,800 | 8.70 | 8.70 | 8.50 | 8.65 | 00:00:00 | | 2001-02-15 | 41,400 | 8.65 | 8.75 | 8.15 | 8.15 | 00:00:00 | | 2001-02-16 | 28,900 | 8.22 | 8.72 | 8.22 | 8.72 | 00:00:00 | | 2001-02-20 | 23,300 | 8.80 | 8.80 | 8.25 | 8.25 | 00:00:00 | | 2001-02-21 | 8,900 | 8.25 | 8.38 | 8.21 | 8.30 | 00:00:00 | | 2001-02-22 | 57,400 | 8.37 | 8.50 | 8.15 | 8.50 | 00:00:00 | | 2001-02-23 | 72,000 | 8.50 | 8.68 | 8.46 | 8.68 | 00:00:00 | | 2001-02-26 | 148,600 | 8.95 | 9.72 | 8.75 | 9.72 | 00:00:00 | | 2001-02-27 | 84,100 | 9.65 | 9.86 | 9.35 | 9.86 | 00:00:00 | | 2001-02-28 | 84,100 | 9.80 | 10.13 | 9.60 | 9.77 | 00:00:00 | | 2001-03-01 | 51,400 | 9.87 | 9.87 | 9.23 | 9.30 | 00:00:00 | | 2001-03-02 | 40,900 | 9.22 | 9.22 | 8.96 | 8.97 | 00:00:00 | | 2001-03-05 | 67,000 | 8.83 | 8.90 | 8.77 | 8.77 | 00:00:00 | | 2001-03-06 | 59,000 | 8.78 | 9.25 | 8.66 | 8.66 | 00:00:00 | | 2001-03-07 | 26,000 | 8.70 | 9.00 | 8.70 | 8.90 | 00:00:00 | | 2001-03-08 | 37,800 | 8.95 | 9.38 | 8.93 | 9.35 | 00:00:00 | | 2001-03-09 | 72,600 | 9.60 | 9.60 | 8.70 | 8.70 | 00:00:00 | | 2001-03-12 | 53,300 | 9.05 | 9.15 | 8.85 | 9.10 | 00:00:00 | | 2001-03-13 | 54,200 | 9.10 | 9.10 | 8.51 | 8.52 | 00:00:00 | | 2001-03-14 | 32,600 | 8.72 | 8.80 | 8.60 | 8.60 | 00:00:00 | | 2001-03-15 | 25,900 | 8.70 | 8.70 | 8.31 | 8.31 | 00:00:00 | | 2001-03-16 | 122,600 | 8.35 | 8.36 | 8.00 | 8.10 | 00:00:00 | | 2001-03-19 | 164,300 | 8.01 | 8.05 | 7.35 | 7.60 | 00:00:00 | | 2001-03-20 | 50,600 | 7.80 | 8.10 | 7.80 | 8.07 | 00:00:00 | | 2001-03-21 | 25,600 | 7.95 | 8.06 | 7.90 | 7.90 | 00:00:00 | | 2001-03-22 | 32,600 | 7.99 | 7.99 | 7.62 | 7.62 | 00:00:00 | | 2001-03-23 | 65,500 | 7.85 | 7.93 | 7.75 | 7.80 | 00:00:00 | | 2001-03-26 | 18,100 | 7.80 | 8.05 | 7.80 | 7.90 | 00:00:00 | | 2001-03-27 | 11,500 | 8.00 | 8.00 | 7.70 | 7.90 | 00:00:00 | | 2001-03-28 | 47,800 | 7.83 | 8.50 | 7.60 | 8.50 | 00:00:00 | | 2001-03-29 | 12,600 | 8.25 | 8.25 | 7.95 | 8.00 | 00:00:00 | | 2001-03-30 | 8,300 | 7.84 | 7.96 | 7.81 | 7.96 | 00:00:00 | | 2001-04-02 | 21,200 | 7.96 | 7.96 | 7.70 | 7.70 | 00:00:00 | | 2001-04-03 | 70,200 | 7.56 | 7.80 | 7.35 | 7.44 | 00:00:00 | | 2001-04-04 | 121,800 | 7.44 | 7.75 | 7.20 | 7.50 | 00:00:00 | | 2001-04-05 | 23,900 | 7.60 | 7.70 | 7.35 | 7.58 | 00:00:00 | | 2001-04-06 | 18,900 | 7.50 | 7.95 | 7.50 | 7.95 | 00:00:00 | | 2001-04-09 | 34,700 | 7.95 | 7.95 | 7.55 | 7.55 | 00:00:00 | | 2001-04-10 | 41,900 | 7.35 | 7.55 | 7.35 | 7.50 | 00:00:00 | | 2001-04-11 | 58,100 | 7.41 | 7.50 | 7.30 | 7.50 | 00:00:00 | | 2001-04-12 | 76,900 | 7.50 | 8.25 | 7.39 | 8.25 | 00:00:00 | | 2001-04-16 | 41,000 | 8.25 | 8.25 | 7.81 | 8.00 | 00:00:00 | | 2001-04-17 | 43,800 | 7.90 | 7.90 | 7.60 | 7.70 | 00:00:00 | | 2001-04-18 | 100,200 | 7.71 | 8.07 | 7.68 | 8.06 | 00:00:00 | | 2001-04-19 | 59,800 | 8.00 | 8.10 | 7.80 | 8.00 | 00:00:00 | | 2001-04-20 | 12,800 | 8.00 | 8.00 | 7.90 | 7.90 | 00:00:00 | | 2001-04-23 | 106,900 | 7.99 | 8.20 | 7.80 | 8.02 | 00:00:00 | | 2001-04-24 | 185,100 | 8.20 | 8.74 | 8.05 | 8.74 | 00:00:00 | | 2001-04-25 | 114,900 | 8.74 | 8.75 | 8.10 | 8.10 | 00:00:00 | | 2001-04-26 | 189,100 | 8.25 | 8.97 | 8.25 | 8.97 | 00:00:00 | | 2001-04-27 | 115,000 | 9.05 | 9.09 | 8.91 | 8.94 | 00:00:00 | | 2001-04-30 | 112,600 | 9.15 | 9.20 | 9.00 | 9.20 | 00:00:00 | | 2001-05-01 | 104,800 | 9.20 | 9.47 | 9.20 | 9.47 | 00:00:00 | | 2001-05-02 | 69,700 | 9.50 | 9.50 | 9.00 | 9.30 | 00:00:00 | | 2001-05-03 | 37,500 | 9.45 | 9.49 | 9.18 | 9.18 | 00:00:00 | | 2001-05-04 | 33,600 | 9.24 | 9.24 | 9.16 | 9.20 | 00:00:00 | | 2001-05-07 | 61,000 | 9.24 | 9.64 | 9.10 | 9.60 | 00:00:00 | | 2001-05-08 | 43,000 | 9.65 | 9.80 | 9.40 | 9.67 | 00:00:00 | | 2001-05-09 | 181,800 | 9.75 | 10.35 | 9.75 | 10.16 | 00:00:00 | | 2001-05-10 | 124,800 | 10.19 | 10.20 | 9.95 | 10.08 | 00:00:00 | | 2001-05-11 | 85,300 | 10.12 | 10.20 | 10.00 | 10.05 | 00:00:00 | | 2001-05-14 | 83,500 | 10.16 | 10.49 | 10.07 | 10.49 | 00:00:00 | | 2001-05-15 | 167,400 | 10.40 | 10.57 | 10.00 | 10.46 | 00:00:00 | | 2001-05-16 | 166,700 | 10.60 | 10.64 | 10.30 | 10.64 | 00:00:00 | | 2001-05-17 | 144,400 | 10.64 | 10.64 | 10.02 | 10.52 | 00:00:00 | | 2001-05-18 | 359,600 | 10.50 | 10.89 | 10.11 | 10.89 | 00:00:00 | | 2001-05-21 | 179,700 | 10.98 | 10.99 | 10.50 | 10.74 | 00:00:00 | | 2001-05-22 | 156,700 | 10.70 | 10.70 | 9.88 | 10.21 | 00:00:00 | | 2001-05-23 | 90,900 | 10.21 | 10.39 | 10.12 | 10.39 | 00:00:00 | | 2001-05-24 | 215,300 | 10.75 | 10.80 | 9.75 | 9.75 | 00:00:00 | | 2001-05-25 | 47,300 | 10.15 | 10.30 | 10.10 | 10.30 | 00:00:00 | | 2001-05-29 | 101,700 | 10.24 | 10.30 | 10.05 | 10.05 | 00:00:00 | | 2001-05-30 | 94,400 | 9.85 | 9.87 | 9.35 | 9.50 | 00:00:00 | | 2001-05-31 | 76,100 | 9.35 | 9.40 | 9.05 | 9.10 | 00:00:00 | | 2001-06-01 | 93,600 | 9.10 | 10.30 | 9.10 | 10.30 | 00:00:00 | | 2001-06-04 | 113,100 | 10.45 | 10.48 | 10.13 | 10.32 | 00:00:00 | | 2001-06-05 | 89,300 | 10.26 | 10.50 | 10.26 | 10.50 | 00:00:00 | | 2001-06-06 | 93,300 | 10.50 | 10.60 | 10.30 | 10.30 | 00:00:00 | | 2001-06-07 | 20,800 | 10.40 | 10.40 | 10.30 | 10.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
