|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 20,800 | 10.40 | 10.40 | 10.30 | 10.31 | 00:00:00 | | 2001-06-08 | 88,800 | 10.25 | 10.50 | 10.05 | 10.43 | 00:00:00 | | 2001-06-11 | 69,000 | 10.40 | 10.75 | 10.12 | 10.60 | 00:00:00 | | 2001-06-12 | 85,000 | 10.64 | 11.00 | 10.60 | 10.91 | 00:00:00 | | 2001-06-13 | 66,100 | 10.97 | 10.97 | 10.83 | 10.95 | 00:00:00 | | 2001-06-14 | 156,000 | 10.94 | 11.49 | 10.90 | 11.40 | 00:00:00 | | 2001-06-15 | 82,900 | 11.40 | 11.48 | 11.15 | 11.20 | 00:00:00 | | 2001-06-18 | 58,900 | 11.20 | 11.39 | 11.11 | 11.39 | 00:00:00 | | 2001-06-19 | 69,100 | 11.35 | 11.36 | 11.00 | 11.04 | 00:00:00 | | 2001-06-20 | 79,400 | 10.60 | 10.70 | 10.02 | 10.05 | 00:00:00 | | 2001-06-21 | 16,600 | 10.10 | 10.25 | 10.07 | 10.25 | 00:00:00 | | 2001-06-22 | 23,000 | 10.29 | 10.32 | 10.21 | 10.23 | 00:00:00 | | 2001-06-25 | 92,000 | 10.50 | 10.55 | 10.22 | 10.30 | 00:00:00 | | 2001-06-26 | 136,500 | 10.49 | 11.25 | 10.40 | 11.19 | 00:00:00 | | 2001-06-27 | 134,700 | 11.25 | 11.30 | 11.05 | 11.15 | 00:00:00 | | 2001-06-28 | 77,500 | 11.15 | 11.20 | 11.05 | 11.20 | 00:00:00 | | 2001-06-29 | 96,700 | 11.20 | 11.40 | 11.20 | 11.38 | 00:00:00 | | 2001-07-02 | 125,600 | 11.38 | 11.38 | 10.70 | 10.70 | 00:00:00 | | 2001-07-03 | 59,700 | 10.55 | 10.65 | 10.50 | 10.58 | 00:00:00 | | 2001-07-05 | 40,400 | 10.45 | 10.60 | 10.43 | 10.43 | 00:00:00 | | 2001-07-06 | 82,700 | 10.30 | 10.40 | 10.25 | 10.40 | 00:00:00 | | 2001-07-09 | 55,700 | 10.40 | 10.40 | 10.18 | 10.39 | 00:00:00 | | 2001-07-10 | 102,300 | 10.36 | 10.55 | 10.22 | 10.55 | 00:00:00 | | 2001-07-11 | 72,600 | 10.55 | 10.55 | 10.30 | 10.35 | 00:00:00 | | 2001-07-12 | 82,100 | 10.40 | 10.48 | 10.00 | 10.10 | 00:00:00 | | 2001-07-13 | 76,600 | 10.00 | 10.40 | 9.85 | 10.40 | 00:00:00 | | 2001-07-16 | 44,700 | 10.50 | 10.50 | 9.70 | 10.20 | 00:00:00 | | 2001-07-17 | 28,600 | 10.20 | 10.45 | 10.20 | 10.40 | 00:00:00 | | 2001-07-18 | 36,900 | 10.30 | 10.50 | 10.30 | 10.40 | 00:00:00 | | 2001-07-19 | 36,800 | 10.40 | 10.45 | 10.05 | 10.05 | 00:00:00 | | 2001-07-20 | 19,200 | 10.05 | 10.16 | 10.00 | 10.14 | 00:00:00 | | 2001-07-23 | 33,600 | 10.08 | 10.19 | 9.85 | 10.00 | 00:00:00 | | 2001-07-24 | 42,700 | 10.00 | 10.24 | 10.00 | 10.08 | 00:00:00 | | 2001-07-25 | 43,300 | 9.95 | 10.10 | 9.76 | 9.76 | 00:00:00 | | 2001-07-26 | 27,000 | 9.76 | 10.00 | 9.76 | 9.93 | 00:00:00 | | 2001-07-27 | 16,800 | 9.90 | 10.00 | 9.85 | 9.99 | 00:00:00 | | 2001-07-30 | 51,900 | 9.99 | 9.99 | 9.60 | 9.75 | 00:00:00 | | 2001-07-31 | 131,800 | 9.70 | 9.90 | 9.57 | 9.65 | 00:00:00 | | 2001-08-01 | 86,400 | 9.75 | 9.80 | 9.51 | 9.65 | 00:00:00 | | 2001-08-02 | 48,000 | 9.55 | 9.95 | 9.52 | 9.94 | 00:00:00 | | 2001-08-03 | 14,700 | 9.97 | 9.97 | 9.85 | 9.94 | 00:00:00 | | 2001-08-06 | 45,500 | 9.90 | 9.90 | 9.54 | 9.67 | 00:00:00 | | 2001-08-07 | 100,200 | 9.65 | 9.65 | 9.35 | 9.45 | 00:00:00 | | 2001-08-08 | 26,300 | 9.41 | 9.67 | 9.40 | 9.56 | 00:00:00 | | 2001-08-09 | 154,800 | 9.56 | 9.90 | 9.56 | 9.78 | 00:00:00 | | 2001-08-10 | 142,600 | 9.83 | 9.85 | 9.60 | 9.75 | 00:00:00 | | 2001-08-13 | 248,400 | 9.75 | 9.75 | 9.40 | 9.50 | 00:00:00 | | 2001-08-14 | 69,000 | 9.45 | 9.55 | 9.30 | 9.50 | 00:00:00 | | 2001-08-15 | 64,600 | 9.45 | 9.45 | 9.15 | 9.15 | 00:00:00 | | 2001-08-16 | 30,300 | 9.10 | 9.52 | 9.10 | 9.32 | 00:00:00 | | 2001-08-17 | 87,900 | 9.47 | 9.58 | 9.25 | 9.37 | 00:00:00 | | 2001-08-20 | 57,400 | 9.20 | 9.35 | 9.15 | 9.35 | 00:00:00 | | 2001-08-21 | 19,600 | 9.30 | 9.30 | 9.15 | 9.24 | 00:00:00 | | 2001-08-22 | 76,700 | 9.24 | 9.35 | 9.20 | 9.25 | 00:00:00 | | 2001-08-23 | 79,900 | 9.15 | 9.30 | 9.14 | 9.25 | 00:00:00 | | 2001-08-24 | 13,000 | 9.25 | 9.25 | 9.13 | 9.24 | 00:00:00 | | 2001-08-27 | 26,500 | 9.24 | 9.24 | 9.12 | 9.15 | 00:00:00 | | 2001-08-28 | 56,600 | 9.11 | 9.25 | 9.10 | 9.25 | 00:00:00 | | 2001-08-29 | 29,700 | 9.25 | 9.30 | 9.17 | 9.25 | 00:00:00 | | 2001-08-30 | 52,600 | 9.15 | 9.20 | 9.06 | 9.15 | 00:00:00 | | 2001-08-31 | 24,400 | 9.15 | 9.15 | 9.05 | 9.14 | 00:00:00 | | 2001-09-04 | 78,900 | 9.19 | 9.19 | 8.95 | 8.98 | 00:00:00 | | 2001-09-05 | 86,700 | 8.85 | 8.90 | 8.65 | 8.80 | 00:00:00 | | 2001-09-06 | 48,400 | 8.85 | 9.05 | 8.85 | 8.94 | 00:00:00 | | 2001-09-07 | 36,800 | 8.94 | 9.03 | 8.90 | 8.90 | 00:00:00 | | 2001-09-10 | 37,000 | 8.85 | 8.95 | 8.85 | 8.95 | 00:00:00 | | 2001-09-17 | 295,500 | 9.00 | 9.25 | 9.00 | 9.18 | 00:00:00 | | 2001-09-18 | 134,500 | 9.20 | 10.44 | 9.16 | 10.25 | 00:00:00 | | 2001-09-19 | 140,800 | 10.25 | 10.45 | 10.22 | 10.45 | 00:00:00 | | 2001-09-20 | 74,600 | 10.45 | 10.45 | 10.00 | 10.10 | 00:00:00 | | 2001-09-21 | 212,200 | 10.00 | 10.05 | 9.55 | 10.00 | 00:00:00 | | 2001-09-24 | 50,500 | 9.95 | 9.95 | 9.65 | 9.65 | 00:00:00 | | 2001-09-25 | 119,600 | 9.51 | 9.59 | 9.30 | 9.30 | 00:00:00 | | 2001-09-26 | 96,400 | 9.40 | 9.70 | 8.80 | 8.91 | 00:00:00 | | 2001-09-27 | 29,000 | 9.10 | 9.24 | 9.00 | 9.23 | 00:00:00 | | 2001-09-28 | 47,600 | 9.20 | 9.23 | 9.01 | 9.02 | 00:00:00 | | 2001-10-01 | 55,700 | 9.03 | 9.40 | 9.03 | 9.40 | 00:00:00 | | 2001-10-02 | 71,400 | 9.50 | 9.95 | 9.33 | 9.95 | 00:00:00 | | 2001-10-03 | 51,400 | 9.80 | 9.90 | 9.60 | 9.70 | 00:00:00 | | 2001-10-04 | 88,300 | 9.70 | 9.90 | 9.00 | 9.30 | 00:00:00 | | 2001-10-05 | 228,000 | 9.30 | 10.00 | 9.30 | 9.98 | 00:00:00 | | 2001-10-08 | 147,900 | 9.98 | 10.00 | 9.75 | 10.00 | 00:00:00 | | 2001-10-09 | 57,400 | 9.92 | 9.92 | 9.26 | 9.35 | 00:00:00 | | 2001-10-10 | 114,000 | 9.40 | 9.40 | 8.82 | 8.82 | 00:00:00 | | 2001-10-11 | 93,300 | 8.95 | 9.08 | 8.55 | 8.55 | 00:00:00 | | 2001-10-12 | 122,900 | 8.75 | 8.94 | 8.58 | 8.80 | 00:00:00 | | 2001-10-15 | 93,900 | 8.65 | 8.90 | 8.53 | 8.53 | 00:00:00 | | 2001-10-16 | 97,400 | 8.53 | 9.13 | 8.51 | 9.10 | 00:00:00 | | 2001-10-17 | 98,000 | 9.00 | 9.49 | 8.95 | 9.47 | 00:00:00 | | 2001-10-18 | 100,000 | 9.40 | 9.45 | 9.00 | 9.10 | 00:00:00 | | 2001-10-19 | 60,900 | 9.10 | 9.36 | 8.85 | 9.00 | 00:00:00 | | 2001-10-22 | 119,600 | 9.00 | 9.14 | 8.42 | 8.42 | 00:00:00 | | 2001-10-23 | 78,700 | 8.58 | 8.75 | 8.43 | 8.75 | 00:00:00 | | 2001-10-24 | 120,400 | 8.65 | 8.80 | 8.61 | 8.80 | 00:00:00 | | 2001-10-25 | 91,900 | 8.80 | 8.95 | 8.70 | 8.75 | 00:00:00 | | 2001-10-26 | 128,700 | 8.75 | 8.94 | 7.78 | 8.80 | 00:00:00 | | 2001-10-29 | 115,200 | 9.05 | 9.24 | 8.92 | 9.05 | 00:00:00 | | 2001-10-30 | 93,900 | 9.05 | 9.35 | 9.05 | 9.28 | 00:00:00 | | 2001-10-31 | 68,900 | 9.30 | 9.49 | 9.28 | 9.48 | 00:00:00 | | 2001-11-01 | 64,200 | 9.50 | 9.55 | 9.42 | 9.50 | 00:00:00 | | 2001-11-02 | 70,100 | 9.40 | 9.60 | 9.25 | 9.48 | 00:00:00 | | 2001-11-05 | 47,400 | 9.40 | 9.48 | 9.25 | 9.48 | 00:00:00 | | 2001-11-06 | 129,100 | 9.42 | 9.47 | 9.13 | 9.20 | 00:00:00 | | 2001-11-07 | 37,500 | 9.20 | 9.47 | 9.20 | 9.44 | 00:00:00 | | 2001-11-08 | 50,000 | 9.47 | 9.48 | 9.12 | 9.15 | 00:00:00 | | 2001-11-09 | 18,800 | 9.25 | 9.30 | 9.19 | 9.21 | 00:00:00 | | 2001-11-12 | 28,100 | 9.30 | 9.30 | 9.10 | 9.15 | 00:00:00 | | 2001-11-13 | 31,000 | 9.06 | 9.25 | 9.06 | 9.21 | 00:00:00 | | 2001-11-14 | 48,500 | 9.25 | 9.29 | 9.06 | 9.16 | 00:00:00 | | 2001-11-15 | 80,000 | 9.19 | 9.24 | 8.75 | 9.24 | 00:00:00 | | 2001-11-16 | 28,700 | 9.24 | 9.24 | 8.90 | 8.95 | 00:00:00 | | 2001-11-19 | 114,100 | 9.05 | 9.05 | 8.52 | 8.62 | 00:00:00 | | 2001-11-20 | 67,200 | 8.60 | 8.95 | 8.57 | 8.78 | 00:00:00 | | 2001-11-21 | 130,900 | 8.98 | 8.98 | 8.70 | 8.70 | 00:00:00 | | 2001-11-23 | 14,000 | 8.80 | 8.85 | 8.70 | 8.70 | 00:00:00 | | 2001-11-26 | 61,900 | 8.79 | 8.91 | 8.65 | 8.82 | 00:00:00 | | 2001-11-27 | 56,900 | 8.90 | 8.91 | 8.80 | 8.90 | 00:00:00 | | 2001-11-28 | 67,600 | 9.00 | 9.30 | 9.00 | 9.30 | 00:00:00 | | 2001-11-29 | 36,500 | 9.29 | 9.29 | 9.05 | 9.06 | 00:00:00 | | 2001-11-30 | 142,700 | 9.10 | 9.20 | 9.10 | 9.20 | 00:00:00 | | 2001-12-03 | 56,600 | 9.05 | 9.25 | 9.05 | 9.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
