|
 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 | | 2002-05-28 | 352,200 | 15.88 | 16.29 | 15.40 | 16.22 | 00:00:00 | | 2002-05-29 | 438,300 | 16.47 | 16.70 | 16.47 | 16.63 | 00:00:00 | | 2002-05-30 | 418,300 | 16.78 | 16.80 | 15.76 | 15.76 | 00:00:00 | | 2002-05-31 | 528,500 | 16.45 | 16.99 | 15.75 | 16.95 | 00:00:00 | | 2002-06-03 | 575,000 | 16.95 | 17.79 | 16.87 | 17.78 | 00:00:00 | | 2002-06-04 | 645,500 | 17.81 | 18.12 | 16.50 | 16.50 | 00:00:00 | | 2002-06-05 | 269,500 | 15.65 | 16.20 | 15.51 | 16.20 | 00:00:00 | | 2002-06-06 | 132,700 | 16.00 | 16.75 | 16.00 | 16.00 | 00:00:00 | | 2002-06-07 | 327,500 | 16.20 | 16.48 | 14.62 | 14.82 | 00:00:00 | | 2002-06-10 | 416,300 | 14.50 | 14.98 | 13.45 | 13.45 | 00:00:00 | | 2002-06-11 | 401,400 | 13.46 | 14.63 | 13.45 | 14.42 | 00:00:00 | | 2002-06-12 | 260,600 | 14.52 | 14.97 | 14.15 | 14.15 | 00:00:00 | | 2002-06-13 | 217,000 | 14.15 | 14.35 | 13.35 | 14.01 | 00:00:00 | | 2002-06-14 | 295,600 | 14.30 | 14.45 | 13.79 | 13.99 | 00:00:00 | | 2002-06-17 | 93,800 | 13.90 | 13.91 | 13.59 | 13.61 | 00:00:00 | | 2002-06-18 | 136,500 | 13.55 | 14.10 | 13.55 | 14.08 | 00:00:00 | | 2002-06-19 | 151,300 | 14.40 | 14.70 | 14.30 | 14.55 | 00:00:00 | | 2002-06-20 | 165,500 | 14.75 | 15.40 | 14.70 | 15.40 | 00:00:00 | | 2002-06-21 | 202,200 | 15.40 | 15.80 | 15.10 | 15.68 | 00:00:00 | | 2002-06-24 | 496,700 | 16.90 | 16.90 | 15.80 | 16.38 | 00:00:00 | | 2002-06-25 | 185,600 | 16.13 | 16.18 | 15.33 | 15.90 | 00:00:00 | | 2002-06-26 | 259,500 | 16.10 | 16.20 | 15.21 | 15.21 | 00:00:00 | | 2002-06-27 | 176,300 | 15.00 | 15.15 | 14.50 | 14.52 | 00:00:00 | | 2002-06-28 | 115,400 | 14.50 | 14.70 | 14.30 | 14.50 | 00:00:00 | | 2002-07-01 | 235,800 | 14.50 | 15.20 | 14.50 | 15.15 | 00:00:00 | | 2002-07-02 | 212,100 | 15.28 | 15.85 | 15.01 | 15.01 | 00:00:00 | | 2002-07-03 | 165,800 | 15.05 | 15.40 | 15.01 | 15.02 | 00:00:00 | | 2002-07-05 | 85,500 | 15.00 | 15.00 | 14.59 | 14.59 | 00:00:00 | | 2002-07-08 | 156,800 | 14.52 | 15.24 | 14.52 | 15.20 | 00:00:00 | | 2002-07-09 | 170,700 | 15.22 | 16.25 | 15.22 | 16.10 | 00:00:00 | | 2002-07-10 | 422,100 | 16.20 | 16.89 | 16.05 | 16.85 | 00:00:00 | | 2002-07-11 | 314,700 | 17.00 | 17.00 | 15.51 | 15.65 | 00:00:00 | | 2002-07-12 | 99,900 | 15.70 | 16.00 | 15.40 | 15.98 | 00:00:00 | | 2002-07-15 | 300,300 | 16.00 | 16.75 | 16.00 | 16.01 | 00:00:00 | | 2002-07-16 | 118,300 | 15.95 | 16.10 | 15.60 | 15.60 | 00:00:00 | | 2002-07-17 | 151,500 | 15.30 | 15.45 | 14.77 | 14.90 | 00:00:00 | | 2002-07-18 | 75,500 | 14.91 | 15.25 | 14.77 | 14.77 | 00:00:00 | | 2002-07-19 | 159,500 | 15.45 | 15.50 | 14.83 | 15.09 | 00:00:00 | | 2002-07-22 | 175,300 | 15.30 | 15.37 | 14.30 | 14.30 | 00:00:00 | | 2002-07-23 | 601,300 | 13.35 | 13.60 | 12.71 | 12.86 | 00:00:00 | | 2002-07-24 | 301,900 | 12.22 | 14.05 | 11.90 | 14.05 | 00:00:00 | | 2002-07-25 | 180,100 | 13.91 | 14.01 | 12.90 | 13.35 | 00:00:00 | | 2002-07-26 | 390,300 | 13.00 | 13.00 | 11.55 | 12.25 | 00:00:00 | | 2002-07-29 | 128,000 | 12.25 | 13.50 | 12.25 | 13.50 | 00:00:00 | | 2002-07-30 | 119,300 | 13.50 | 13.80 | 13.25 | 13.49 | 00:00:00 | | 2002-07-31 | 108,400 | 13.35 | 13.53 | 13.00 | 13.05 | 00:00:00 | | 2002-08-01 | 97,200 | 12.80 | 13.94 | 12.70 | 13.91 | 00:00:00 | | 2002-08-02 | 147,000 | 14.10 | 14.35 | 13.73 | 14.35 | 00:00:00 | | 2002-08-05 | 200,200 | 14.35 | 14.39 | 12.80 | 13.01 | 00:00:00 | | 2002-08-06 | 71,800 | 13.20 | 13.25 | 13.00 | 13.10 | 00:00:00 | | 2002-08-07 | 115,700 | 13.35 | 13.56 | 13.00 | 13.22 | 00:00:00 | | 2002-08-08 | 108,600 | 13.35 | 13.35 | 13.00 | 13.00 | 00:00:00 | | 2002-08-09 | 156,500 | 13.01 | 13.48 | 13.00 | 13.48 | 00:00:00 | | 2002-08-12 | 155,500 | 13.45 | 13.92 | 13.45 | 13.90 | 00:00:00 | | 2002-08-13 | 127,100 | 13.77 | 13.77 | 13.03 | 13.03 | 00:00:00 | | 2002-08-14 | 151,900 | 13.25 | 13.60 | 13.12 | 13.35 | 00:00:00 | | 2002-08-15 | 84,500 | 13.32 | 13.70 | 13.11 | 13.70 | 00:00:00 | | 2002-08-16 | 79,100 | 13.62 | 14.00 | 13.50 | 13.94 | 00:00:00 | | 2002-08-19 | 79,800 | 13.80 | 13.85 | 13.00 | 13.50 | 00:00:00 | | 2002-08-20 | 71,100 | 13.53 | 13.83 | 13.36 | 13.36 | 00:00:00 | | 2002-08-21 | 73,300 | 13.45 | 13.78 | 13.10 | 13.67 | 00:00:00 | | 2002-08-22 | 26,900 | 13.70 | 13.80 | 13.32 | 13.80 | 00:00:00 | | 2002-08-23 | 38,900 | 13.80 | 13.80 | 13.52 | 13.52 | 00:00:00 | | 2002-08-26 | 98,300 | 13.60 | 13.79 | 13.41 | 13.79 | 00:00:00 | | 2002-08-27 | 108,200 | 13.70 | 14.26 | 13.70 | 14.19 | 00:00:00 | | 2002-08-28 | 82,100 | 14.22 | 14.49 | 13.90 | 14.39 | 00:00:00 | | 2002-08-29 | 104,200 | 14.60 | 14.95 | 14.37 | 14.89 | 00:00:00 | | 2002-08-30 | 164,900 | 14.89 | 15.24 | 14.80 | 15.04 | 00:00:00 | | 2002-09-03 | 96,500 | 15.10 | 15.25 | 14.75 | 15.00 | 00:00:00 | | 2002-09-04 | 112,800 | 15.00 | 15.00 | 14.44 | 15.00 | 00:00:00 | | 2002-09-05 | 100,600 | 15.35 | 15.45 | 15.05 | 15.18 | 00:00:00 | | 2002-09-06 | 107,300 | 15.05 | 15.05 | 14.85 | 14.95 | 00:00:00 | | 2002-09-09 | 95,200 | 15.05 | 15.25 | 15.01 | 15.22 | 00:00:00 | | 2002-09-10 | 84,900 | 15.05 | 15.20 | 14.80 | 15.20 | 00:00:00 | | 2002-09-11 | 82,100 | 15.24 | 15.39 | 14.85 | 14.85 | 00:00:00 | | 2002-09-12 | 142,000 | 14.97 | 15.59 | 14.97 | 15.59 | 00:00:00 | | 2002-09-13 | 81,000 | 15.60 | 15.79 | 15.08 | 15.79 | 00:00:00 | | 2002-09-16 | 91,000 | 15.65 | 15.89 | 15.40 | 15.65 | 00:00:00 | | 2002-09-17 | 66,500 | 15.25 | 15.54 | 15.20 | 15.32 | 00:00:00 | | 2002-09-18 | 91,400 | 15.50 | 15.75 | 15.00 | 15.20 | 00:00:00 | | 2002-09-19 | 60,000 | 15.40 | 15.48 | 15.00 | 15.45 | 00:00:00 | | 2002-09-20 | 99,000 | 15.45 | 15.54 | 15.01 | 15.49 | 00:00:00 | | 2002-09-23 | 90,100 | 15.40 | 15.45 | 15.06 | 15.06 | 00:00:00 | | 2002-09-24 | 92,900 | 15.00 | 15.39 | 15.00 | 15.00 | 00:00:00 | | 2002-09-25 | 97,700 | 14.90 | 14.99 | 14.67 | 14.99 | 00:00:00 | | 2002-09-26 | 87,700 | 15.00 | 15.00 | 14.25 | 14.30 | 00:00:00 | | 2002-09-27 | 247,300 | 14.02 | 14.50 | 13.70 | 13.95 | 00:00:00 | | 2002-09-30 | 138,500 | 14.10 | 14.30 | 13.85 | 13.85 | 00:00:00 | | 2002-10-01 | 139,600 | 13.40 | 13.60 | 13.00 | 13.00 | 00:00:00 | | 2002-10-02 | 133,800 | 13.11 | 13.45 | 13.11 | 13.26 | 00:00:00 | | 2002-10-03 | 66,700 | 13.25 | 13.32 | 13.00 | 13.06 | 00:00:00 | | 2002-10-04 | 84,100 | 13.00 | 13.10 | 12.95 | 13.01 | 00:00:00 | | 2002-10-07 | 78,900 | 12.95 | 13.14 | 12.94 | 13.08 | 00:00:00 | | 2002-10-08 | 197,400 | 12.55 | 13.00 | 12.55 | 13.00 | 00:00:00 | | 2002-10-09 | 113,600 | 12.90 | 13.10 | 12.72 | 12.91 | 00:00:00 | | 2002-10-10 | 174,500 | 12.91 | 12.95 | 12.45 | 12.46 | 00:00:00 | | 2002-10-11 | 138,700 | 12.60 | 12.70 | 12.15 | 12.30 | 00:00:00 | | 2002-10-14 | 59,600 | 12.30 | 12.77 | 12.30 | 12.65 | 00:00:00 | | 2002-10-15 | 141,400 | 12.66 | 12.73 | 12.34 | 12.36 | 00:00:00 | | 2002-10-16 | 196,400 | 12.50 | 12.85 | 12.21 | 12.65 | 00:00:00 | | 2002-10-17 | 112,600 | 12.50 | 12.55 | 12.30 | 12.50 | 00:00:00 | | 2002-10-18 | 129,200 | 12.60 | 12.85 | 12.51 | 12.51 | 00:00:00 | | 2002-10-21 | 87,100 | 12.60 | 12.75 | 12.30 | 12.38 | 00:00:00 | | 2002-10-22 | 113,500 | 12.70 | 13.36 | 12.65 | 13.36 | 00:00:00 | | 2002-10-23 | 140,300 | 13.50 | 13.62 | 13.36 | 13.62 | 00:00:00 | | 2002-10-24 | 30,300 | 13.60 | 13.60 | 13.31 | 13.33 | 00:00:00 | | 2002-10-25 | 58,000 | 13.48 | 13.80 | 13.42 | 13.66 | 00:00:00 | | 2002-10-28 | 89,300 | 13.70 | 14.23 | 13.70 | 14.18 | 00:00:00 | | 2002-10-29 | 130,600 | 14.50 | 14.77 | 14.36 | 14.75 | 00:00:00 | | 2002-10-30 | 115,300 | 14.70 | 14.76 | 14.35 | 14.50 | 00:00:00 | | 2002-10-31 | 74,700 | 14.45 | 14.63 | 14.40 | 14.50 | 00:00:00 | | 2002-11-01 | 95,300 | 14.50 | 14.66 | 14.31 | 14.65 | 00:00:00 | | 2002-11-04 | 62,400 | 14.60 | 14.83 | 14.40 | 14.63 | 00:00:00 | | 2002-11-05 | 24,600 | 14.70 | 14.75 | 14.60 | 14.62 | 00:00:00 | | 2002-11-06 | 80,400 | 14.45 | 14.67 | 14.25 | 14.67 | 00:00:00 | | 2002-11-07 | 81,600 | 14.70 | 15.06 | 14.70 | 15.03 | 00:00:00 | | 2002-11-08 | 123,900 | 15.03 | 15.05 | 14.85 | 15.00 | 00:00:00 | | 2002-11-11 | 62,100 | 14.70 | 14.85 | 14.56 | 14.69 | 00:00:00 | | 2002-11-12 | 60,300 | 14.70 | 14.88 | 14.70 | 14.84 | 00:00:00 | | 2002-11-13 | 137,700 | 14.85 | 14.90 | 14.10 | 14.21 | 00:00:00 | | 2002-11-14 | 217,200 | 14.15 | 14.20 | 13.80 | 13.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
