TR4DER - Global X Silver M [SIL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-05-09	80,500	14.20	14.69	14.14	14.40	00:00:00
2003-05-12	97,500	14.47	14.70	14.47	14.60	00:00:00
2003-05-13	74,900	14.64	14.69	14.35	14.35	00:00:00
2003-05-14	76,500	14.30	14.56	14.30	14.56	00:00:00
2003-05-15	52,300	14.56	14.59	14.41	14.50	00:00:00
2003-05-16	86,600	14.65	14.72	14.45	14.72	00:00:00
2003-05-19	91,400	14.75	15.00	14.72	14.98	00:00:00
2003-05-20	151,500	14.98	15.10	14.90	15.10	00:00:00
2003-05-21	120,800	15.10	15.13	15.02	15.03	00:00:00
2003-05-22	233,700	15.40	15.40	14.55	14.62	00:00:00
2003-05-23	97,800	14.65	14.82	14.60	14.60	00:00:00
2003-05-27	133,400	14.70	14.86	14.39	14.55	00:00:00
2003-05-28	183,300	14.50	14.55	14.30	14.45	00:00:00
2003-05-29	132,900	14.48	14.60	14.43	14.54	00:00:00
2003-05-30	99,700	14.60	14.80	14.38	14.80	00:00:00
2003-06-02	81,400	14.65	15.08	14.65	15.08	00:00:00
2003-06-03	68,600	15.22	15.22	14.77	15.00	00:00:00
2003-06-04	126,600	15.07	15.29	15.05	15.12	00:00:00
2003-06-05	154,300	15.15	15.35	15.15	15.35	00:00:00
2003-06-06	78,500	15.25	15.39	15.15	15.29	00:00:00
2003-06-09	75,300	15.10	15.25	14.87	14.87	00:00:00
2003-06-10	102,000	14.87	15.09	14.75	15.05	00:00:00
2003-06-11	135,200	15.06	15.49	15.02	15.30	00:00:00
2003-06-12	86,100	15.25	15.38	15.15	15.19	00:00:00
2003-06-13	102,700	15.17	15.40	15.15	15.16	00:00:00
2003-06-16	75,300	15.13	15.38	15.13	15.38	00:00:00
2003-06-17	269,600	15.38	15.38	15.25	15.30	00:00:00
2003-06-18	195,400	15.30	15.38	14.86	14.86	00:00:00
2003-06-19	155,800	14.82	15.16	14.82	15.06	00:00:00
2003-06-20	201,900	15.12	15.14	14.95	15.00	00:00:00
2003-06-23	169,300	14.98	14.98	14.44	14.51	00:00:00
2003-06-24	204,300	14.50	14.68	14.47	14.50	00:00:00
2003-06-25	104,600	14.57	14.62	14.45	14.45	00:00:00
2003-06-26	111,500	14.45	14.55	14.41	14.50	00:00:00
2003-06-27	52,600	14.50	14.75	14.47	14.53	00:00:00
2003-06-30	82,300	14.50	14.75	14.50	14.75	00:00:00
2003-07-01	193,700	14.85	14.85	14.50	14.70	00:00:00
2003-07-02	275,200	14.94	15.09	14.85	15.01	00:00:00
2003-07-03	76,200	14.88	15.05	14.88	14.96	00:00:00
2003-07-07	101,600	15.07	15.37	15.04	15.35	00:00:00
2003-07-08	253,900	15.35	15.43	15.30	15.33	00:00:00
2003-07-09	91,100	15.34	15.34	15.07	15.07	00:00:00
2003-07-10	374,100	15.07	15.77	15.07	15.17	00:00:00
2003-07-11	215,700	15.07	15.35	15.07	15.35	00:00:00
2003-07-14	77,400	15.57	15.57	15.00	15.00	00:00:00
2003-07-15	234,900	15.00	15.24	14.20	14.20	00:00:00
2003-07-16	201,200	14.25	14.50	14.10	14.10	00:00:00
2003-07-17	122,200	14.20	14.45	14.04	14.10	00:00:00
2003-07-18	72,500	14.07	14.35	14.07	14.34	00:00:00
2003-07-21	135,600	14.34	14.73	14.34	14.55	00:00:00
2003-07-22	83,400	14.70	14.75	14.48	14.70	00:00:00
2003-07-23	365,300	14.95	15.54	14.92	15.52	00:00:00
2003-07-24	531,600	15.50	16.26	15.40	16.11	00:00:00
2003-07-25	508,700	15.90	16.63	15.90	16.58	00:00:00
2003-07-28	640,200	16.55	17.30	16.55	17.24	00:00:00
2003-07-29	297,500	16.90	17.08	16.71	16.83	00:00:00
2003-07-30	191,300	16.85	16.85	16.33	16.76	00:00:00
2003-07-31	238,500	16.85	17.00	16.71	16.85	00:00:00
2003-08-01	224,000	16.95	17.08	16.63	16.90	00:00:00
2003-08-04	196,600	15.92	16.90	15.92	16.70	00:00:00
2003-08-05	140,200	16.80	16.85	16.51	16.80	00:00:00
2003-08-06	267,600	16.80	16.89	16.50	16.86	00:00:00
2003-08-07	354,100	17.00	17.88	16.77	17.79	00:00:00
2003-08-08	404,700	17.75	18.09	17.41	17.99	00:00:00
2003-08-11	350,600	18.03	18.10	17.52	18.06	00:00:00
2003-08-12	187,600	18.08	18.08	17.40	17.65	00:00:00
2003-08-13	250,300	17.52	17.85	17.20	17.83	00:00:00
2003-08-14	139,600	17.88	17.90	17.50	17.65	00:00:00
2003-08-15	103,000	17.25	17.25	17.25	17.25	00:00:00
2003-08-18	217,000	17.45	17.47	17.07	17.07	00:00:00
2003-08-19	746,000	17.07	17.28	17.07	17.25	00:00:00
2003-08-20	629,100	17.20	17.31	17.18	17.23	00:00:00
2003-08-21	677,200	16.95	17.09	16.30	16.30	00:00:00
2003-08-22	1,209,500	15.70	15.95	15.27	15.80	00:00:00
2003-08-25	340,400	16.20	16.20	15.90	15.99	00:00:00
2003-08-26	607,900	15.80	16.12	15.50	15.85	00:00:00
2003-08-27	461,700	16.02	16.59	16.02	16.43	00:00:00
2003-08-28	511,900	16.30	16.37	16.05	16.19	00:00:00
2003-08-29	469,100	16.25	16.46	15.79	15.80	00:00:00
2003-09-02	480,400	15.80	16.21	15.76	16.00	00:00:00
2003-09-03	219,300	15.90	16.10	15.75	15.94	00:00:00
2003-09-04	265,400	15.84	15.98	15.83	15.92	00:00:00
2003-09-05	387,800	16.02	16.50	16.02	16.50	00:00:00
2003-09-08	202,300	16.50	16.50	16.20	16.35	00:00:00
2003-09-09	434,700	16.55	16.88	16.21	16.42	00:00:00
2003-09-10	353,800	16.42	16.49	15.57	15.71	00:00:00
2003-09-11	298,200	15.65	16.14	15.62	15.93	00:00:00
2003-09-12	262,600	15.94	16.15	15.45	15.53	00:00:00
2003-09-15	142,700	15.53	15.78	15.45	15.50	00:00:00
2003-09-16	686,000	15.60	15.66	14.75	14.85	00:00:00
2003-09-17	329,400	14.96	15.15	14.55	14.90	00:00:00
2003-09-18	242,100	15.10	15.23	14.75	14.90	00:00:00
2003-09-19	241,800	15.15	15.49	14.92	15.20	00:00:00
2003-09-22	189,200	15.35	15.52	15.10	15.17	00:00:00
2003-09-23	119,600	15.22	15.22	15.01	15.04	00:00:00
2003-09-24	221,200	15.01	15.22	15.01	15.15	00:00:00
2003-09-25	415,800	15.32	15.35	14.11	14.24	00:00:00
2003-09-26	358,300	14.24	14.24	13.90	14.03	00:00:00
2003-09-29	369,800	14.03	14.18	13.76	13.76	00:00:00
2003-09-30	254,700	13.90	14.00	13.40	13.40	00:00:00
2003-10-01	224,000	13.55	13.59	13.25	13.46	00:00:00
2003-10-02	168,900	13.40	13.42	13.26	13.29	00:00:00
2003-10-03	489,100	13.29	13.43	12.51	12.70	00:00:00
2003-10-06	212,000	12.70	13.24	12.70	13.20	00:00:00
2003-10-07	203,800	13.30	13.60	13.30	13.45	00:00:00
2003-10-08	169,100	13.45	13.86	13.45	13.65	00:00:00
2003-10-09	166,400	13.66	13.79	13.41	13.48	00:00:00
2003-10-10	129,600	13.70	13.80	13.52	13.52	00:00:00
2003-10-13	210,700	13.65	14.20	13.55	14.16	00:00:00
2003-10-14	103,700	14.16	14.16	13.75	13.75	00:00:00
2003-10-15	102,700	13.75	13.75	13.55	13.55	00:00:00
2003-10-16	191,700	13.60	13.71	13.30	13.30	00:00:00
2003-10-17	180,000	13.18	13.45	13.08	13.10	00:00:00
2003-10-20	211,100	13.20	13.50	13.11	13.11	00:00:00
2003-10-21	778,400	13.02	13.89	13.02	13.87	00:00:00
2003-10-22	346,500	14.25	14.25	13.93	14.02	00:00:00
2003-10-23	316,900	14.00	14.00	13.71	13.75	00:00:00
2003-10-24	244,200	13.90	14.18	13.82	13.88	00:00:00
2003-10-27	223,800	13.75	13.78	13.48	13.77	00:00:00
2003-10-28	257,300	13.75	13.75	13.10	13.20	00:00:00
2003-10-29	468,900	13.17	13.55	13.17	13.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>