|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 217,200 | 14.15 | 14.20 | 13.80 | 13.80 | 00:00:00 | | 2002-11-15 | 146,500 | 13.75 | 14.15 | 13.66 | 14.15 | 00:00:00 | | 2002-11-18 | 197,800 | 14.15 | 14.25 | 13.95 | 14.25 | 00:00:00 | | 2002-11-19 | 176,300 | 14.30 | 14.39 | 14.25 | 14.28 | 00:00:00 | | 2002-11-20 | 56,700 | 14.26 | 14.30 | 13.76 | 13.85 | 00:00:00 | | 2002-11-21 | 71,300 | 13.77 | 13.77 | 13.36 | 13.37 | 00:00:00 | | 2002-11-22 | 125,600 | 13.37 | 13.80 | 13.22 | 13.22 | 00:00:00 | | 2002-11-25 | 69,200 | 13.24 | 13.33 | 13.10 | 13.15 | 00:00:00 | | 2002-11-26 | 44,600 | 13.07 | 13.50 | 13.06 | 13.45 | 00:00:00 | | 2002-11-27 | 107,200 | 13.53 | 13.66 | 13.45 | 13.64 | 00:00:00 | | 2002-11-29 | 30,800 | 13.78 | 13.78 | 13.56 | 13.60 | 00:00:00 | | 2002-12-02 | 94,300 | 13.35 | 13.80 | 13.35 | 13.62 | 00:00:00 | | 2002-12-03 | 368,900 | 13.65 | 14.05 | 13.65 | 14.05 | 00:00:00 | | 2002-12-04 | 278,300 | 14.00 | 14.24 | 14.00 | 14.12 | 00:00:00 | | 2002-12-05 | 173,500 | 14.20 | 14.55 | 14.13 | 14.39 | 00:00:00 | | 2002-12-06 | 279,000 | 14.53 | 14.60 | 14.35 | 14.59 | 00:00:00 | | 2002-12-09 | 219,800 | 14.59 | 14.90 | 14.56 | 14.85 | 00:00:00 | | 2002-12-10 | 116,800 | 14.89 | 14.89 | 14.55 | 14.60 | 00:00:00 | | 2002-12-11 | 138,800 | 14.60 | 14.75 | 14.60 | 14.68 | 00:00:00 | | 2002-12-12 | 554,000 | 14.70 | 15.52 | 14.62 | 15.50 | 00:00:00 | | 2002-12-13 | 193,500 | 15.51 | 15.51 | 15.26 | 15.38 | 00:00:00 | | 2002-12-16 | 228,800 | 15.25 | 15.50 | 15.12 | 15.50 | 00:00:00 | | 2002-12-17 | 240,000 | 15.46 | 15.63 | 14.95 | 14.95 | 00:00:00 | | 2002-12-18 | 165,900 | 14.75 | 15.10 | 14.75 | 14.90 | 00:00:00 | | 2002-12-19 | 175,500 | 14.98 | 14.98 | 14.50 | 14.53 | 00:00:00 | | 2002-12-20 | 135,700 | 14.00 | 14.60 | 14.00 | 14.50 | 00:00:00 | | 2002-12-23 | 142,700 | 14.37 | 14.64 | 14.37 | 14.55 | 00:00:00 | | 2002-12-24 | 83,600 | 14.60 | 14.60 | 14.35 | 14.47 | 00:00:00 | | 2002-12-26 | 241,800 | 14.48 | 15.10 | 14.42 | 15.10 | 00:00:00 | | 2002-12-27 | 215,100 | 14.80 | 15.25 | 14.80 | 14.82 | 00:00:00 | | 2002-12-30 | 224,400 | 14.83 | 14.95 | 13.95 | 14.55 | 00:00:00 | | 2002-12-31 | 203,700 | 14.50 | 14.99 | 14.41 | 14.80 | 00:00:00 | | 2003-01-02 | 187,000 | 14.45 | 14.80 | 14.45 | 14.73 | 00:00:00 | | 2003-01-03 | 633,900 | 14.70 | 15.79 | 14.70 | 15.56 | 00:00:00 | | 2003-01-06 | 385,300 | 15.78 | 15.90 | 15.31 | 15.41 | 00:00:00 | | 2003-01-07 | 200,800 | 15.39 | 15.39 | 14.88 | 14.96 | 00:00:00 | | 2003-01-08 | 481,600 | 15.04 | 15.89 | 15.04 | 15.75 | 00:00:00 | | 2003-01-09 | 392,400 | 15.65 | 15.65 | 15.37 | 15.50 | 00:00:00 | | 2003-01-10 | 407,800 | 15.70 | 16.22 | 15.62 | 16.20 | 00:00:00 | | 2003-01-13 | 381,300 | 16.20 | 17.15 | 15.87 | 16.25 | 00:00:00 | | 2003-01-14 | 437,000 | 16.30 | 16.35 | 15.07 | 15.07 | 00:00:00 | | 2003-01-15 | 290,900 | 15.30 | 15.60 | 15.00 | 15.15 | 00:00:00 | | 2003-01-16 | 237,800 | 15.40 | 15.57 | 15.05 | 15.55 | 00:00:00 | | 2003-01-17 | 176,200 | 15.55 | 15.58 | 15.16 | 15.20 | 00:00:00 | | 2003-01-21 | 171,100 | 15.05 | 15.18 | 14.95 | 14.95 | 00:00:00 | | 2003-01-22 | 202,000 | 15.23 | 15.48 | 15.14 | 15.40 | 00:00:00 | | 2003-01-23 | 246,400 | 15.75 | 15.88 | 15.34 | 15.59 | 00:00:00 | | 2003-01-24 | 203,600 | 15.60 | 16.17 | 15.60 | 16.00 | 00:00:00 | | 2003-01-27 | 205,100 | 16.38 | 16.38 | 15.51 | 15.76 | 00:00:00 | | 2003-01-28 | 152,100 | 15.61 | 15.71 | 15.18 | 15.70 | 00:00:00 | | 2003-01-29 | 171,600 | 15.40 | 15.95 | 15.31 | 15.40 | 00:00:00 | | 2003-01-30 | 169,300 | 15.30 | 15.75 | 15.30 | 15.47 | 00:00:00 | | 2003-01-31 | 78,100 | 15.50 | 15.59 | 15.18 | 15.52 | 00:00:00 | | 2003-02-03 | 96,300 | 15.73 | 15.73 | 15.16 | 15.30 | 00:00:00 | | 2003-02-04 | 428,700 | 15.40 | 16.44 | 15.40 | 16.42 | 00:00:00 | | 2003-02-05 | 310,300 | 16.49 | 16.63 | 15.71 | 15.90 | 00:00:00 | | 2003-02-06 | 144,400 | 15.95 | 16.00 | 15.27 | 15.40 | 00:00:00 | | 2003-02-07 | 186,100 | 15.40 | 16.05 | 15.40 | 15.55 | 00:00:00 | | 2003-02-10 | 183,700 | 15.55 | 15.80 | 14.55 | 14.58 | 00:00:00 | | 2003-02-11 | 170,700 | 14.37 | 15.25 | 14.36 | 14.85 | 00:00:00 | | 2003-02-12 | 189,900 | 14.65 | 15.08 | 14.61 | 14.65 | 00:00:00 | | 2003-02-13 | 87,800 | 14.65 | 15.35 | 14.65 | 15.35 | 00:00:00 | | 2003-02-14 | 95,100 | 15.33 | 15.33 | 14.82 | 15.10 | 00:00:00 | | 2003-02-18 | 90,700 | 15.10 | 15.19 | 15.01 | 15.14 | 00:00:00 | | 2003-02-19 | 114,700 | 15.20 | 15.27 | 15.05 | 15.10 | 00:00:00 | | 2003-02-20 | 138,100 | 15.29 | 15.50 | 15.20 | 15.50 | 00:00:00 | | 2003-02-21 | 115,200 | 15.50 | 15.50 | 15.16 | 15.18 | 00:00:00 | | 2003-02-24 | 115,600 | 15.30 | 15.49 | 15.30 | 15.30 | 00:00:00 | | 2003-02-25 | 158,100 | 15.30 | 15.40 | 14.82 | 15.10 | 00:00:00 | | 2003-02-26 | 92,400 | 15.05 | 15.38 | 15.00 | 15.00 | 00:00:00 | | 2003-02-27 | 103,300 | 15.00 | 15.09 | 14.75 | 15.01 | 00:00:00 | | 2003-02-28 | 53,300 | 14.95 | 15.28 | 14.90 | 15.05 | 00:00:00 | | 2003-03-03 | 80,900 | 15.05 | 15.25 | 15.05 | 15.15 | 00:00:00 | | 2003-03-04 | 155,200 | 15.15 | 15.29 | 14.82 | 14.85 | 00:00:00 | | 2003-03-05 | 68,600 | 14.73 | 14.97 | 14.70 | 14.76 | 00:00:00 | | 2003-03-06 | 69,100 | 14.75 | 14.94 | 14.72 | 14.90 | 00:00:00 | | 2003-03-07 | 97,500 | 14.90 | 14.97 | 14.71 | 14.74 | 00:00:00 | | 2003-03-10 | 213,300 | 14.67 | 14.72 | 13.95 | 14.01 | 00:00:00 | | 2003-03-11 | 111,200 | 14.10 | 14.10 | 13.52 | 13.81 | 00:00:00 | | 2003-03-12 | 123,900 | 13.70 | 13.94 | 13.60 | 13.71 | 00:00:00 | | 2003-03-13 | 133,000 | 13.70 | 14.00 | 13.32 | 13.85 | 00:00:00 | | 2003-03-14 | 141,000 | 14.10 | 14.38 | 13.76 | 14.30 | 00:00:00 | | 2003-03-17 | 97,000 | 14.55 | 14.55 | 13.76 | 13.83 | 00:00:00 | | 2003-03-18 | 150,000 | 13.84 | 14.09 | 13.84 | 13.90 | 00:00:00 | | 2003-03-19 | 84,700 | 14.00 | 14.04 | 13.81 | 13.95 | 00:00:00 | | 2003-03-20 | 82,700 | 13.95 | 14.08 | 13.60 | 13.61 | 00:00:00 | | 2003-03-21 | 135,500 | 13.61 | 13.70 | 13.15 | 13.15 | 00:00:00 | | 2003-03-24 | 90,900 | 13.12 | 13.60 | 13.07 | 13.07 | 00:00:00 | | 2003-03-25 | 114,700 | 13.07 | 13.34 | 12.90 | 12.90 | 00:00:00 | | 2003-03-26 | 54,600 | 13.00 | 13.20 | 13.00 | 13.17 | 00:00:00 | | 2003-03-27 | 67,400 | 13.18 | 13.18 | 12.90 | 12.90 | 00:00:00 | | 2003-03-28 | 227,600 | 13.05 | 13.48 | 12.98 | 13.45 | 00:00:00 | | 2003-03-31 | 89,700 | 13.50 | 13.57 | 13.34 | 13.40 | 00:00:00 | | 2003-04-01 | 131,800 | 13.16 | 13.20 | 12.85 | 12.92 | 00:00:00 | | 2003-04-02 | 192,400 | 12.75 | 12.75 | 12.40 | 12.40 | 00:00:00 | | 2003-04-03 | 157,500 | 12.35 | 12.52 | 12.33 | 12.37 | 00:00:00 | | 2003-04-04 | 105,000 | 12.37 | 13.25 | 12.32 | 12.35 | 00:00:00 | | 2003-04-07 | 405,900 | 12.30 | 12.80 | 12.17 | 12.75 | 00:00:00 | | 2003-04-08 | 163,000 | 12.70 | 12.84 | 12.70 | 12.70 | 00:00:00 | | 2003-04-09 | 162,800 | 12.70 | 13.30 | 12.61 | 13.14 | 00:00:00 | | 2003-04-10 | 155,800 | 13.13 | 13.24 | 13.00 | 13.20 | 00:00:00 | | 2003-04-11 | 100,000 | 13.15 | 13.47 | 13.13 | 13.30 | 00:00:00 | | 2003-04-14 | 113,800 | 13.35 | 13.40 | 13.15 | 13.40 | 00:00:00 | | 2003-04-15 | 115,500 | 13.45 | 13.74 | 13.45 | 13.74 | 00:00:00 | | 2003-04-16 | 93,900 | 13.68 | 13.90 | 13.52 | 13.82 | 00:00:00 | | 2003-04-17 | 128,000 | 13.75 | 14.02 | 13.75 | 13.96 | 00:00:00 | | 2003-04-21 | 160,000 | 13.91 | 13.98 | 13.65 | 13.75 | 00:00:00 | | 2003-04-22 | 94,800 | 13.83 | 13.85 | 13.53 | 13.70 | 00:00:00 | | 2003-04-23 | 78,900 | 13.65 | 13.85 | 13.60 | 13.70 | 00:00:00 | | 2003-04-24 | 120,300 | 13.73 | 13.73 | 13.01 | 13.03 | 00:00:00 | | 2003-04-25 | 105,200 | 13.11 | 13.24 | 13.00 | 13.00 | 00:00:00 | | 2003-04-28 | 121,100 | 13.20 | 13.20 | 12.63 | 12.98 | 00:00:00 | | 2003-04-29 | 198,500 | 13.10 | 13.10 | 12.77 | 12.86 | 00:00:00 | | 2003-04-30 | 215,000 | 13.01 | 13.23 | 13.01 | 13.05 | 00:00:00 | | 2003-05-01 | 132,100 | 13.07 | 13.73 | 13.07 | 13.63 | 00:00:00 | | 2003-05-02 | 126,900 | 13.65 | 13.79 | 13.49 | 13.62 | 00:00:00 | | 2003-05-05 | 157,700 | 13.62 | 14.15 | 13.62 | 14.15 | 00:00:00 | | 2003-05-06 | 154,400 | 14.15 | 14.18 | 13.80 | 14.18 | 00:00:00 | | 2003-05-07 | 88,300 | 14.18 | 14.18 | 13.95 | 14.10 | 00:00:00 | | 2003-05-08 | 130,400 | 14.10 | 14.61 | 14.10 | 14.31 | 00:00:00 | | 2003-05-09 | 80,500 | 14.20 | 14.69 | 14.14 | 14.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
