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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	468,900	13.17	13.55	13.17	13.55	00:00:00
2003-10-30	250,500	13.50	13.61	13.21	13.30	00:00:00
2003-10-31	254,000	13.25	13.55	13.20	13.44	00:00:00
2003-11-03	185,500	13.55	13.55	13.04	13.15	00:00:00
2003-11-04	231,400	13.15	13.94	13.15	13.53	00:00:00
2003-11-05	353,100	13.45	13.62	13.39	13.50	00:00:00
2003-11-06	148,300	13.45	13.45	13.11	13.25	00:00:00
2003-11-07	237,300	13.15	13.92	13.12	13.77	00:00:00
2003-11-10	372,000	13.60	14.29	13.60	14.18	00:00:00
2003-11-11	183,700	14.30	14.30	14.00	14.05	00:00:00
2003-11-12	583,900	14.40	15.24	14.33	15.02	00:00:00
2003-11-13	341,700	15.23	15.29	14.96	15.07	00:00:00
2003-11-14	261,900	15.16	15.45	15.15	15.30	00:00:00
2003-11-17	311,700	15.44	15.44	14.94	14.98	00:00:00
2003-11-18	291,600	15.15	15.89	15.11	15.80	00:00:00
2003-11-19	232,600	15.80	15.80	15.40	15.80	00:00:00
2003-11-20	372,300	15.95	16.06	15.77	15.80	00:00:00
2003-11-21	296,400	15.95	16.25	15.80	16.25	00:00:00
2003-11-24	208,900	16.05	16.05	15.75	16.00	00:00:00
2003-11-25	227,300	16.10	16.48	16.10	16.34	00:00:00
2003-11-26	337,800	16.40	17.03	16.40	16.81	00:00:00
2003-11-28	120,100	17.00	17.30	17.00	17.15	00:00:00
2003-12-01	408,700	17.55	17.93	17.30	17.93	00:00:00
2003-12-02	481,400	17.93	18.51	17.80	18.34	00:00:00
2003-12-03	328,200	18.45	18.52	18.05	18.18	00:00:00
2003-12-04	322,600	17.95	17.99	17.35	17.39	00:00:00
2003-12-05	254,300	17.20	18.07	17.16	18.07	00:00:00
2003-12-08	295,600	18.50	18.50	17.91	18.25	00:00:00
2003-12-09	348,400	18.40	18.56	17.51	17.52	00:00:00
2003-12-10	352,100	17.65	17.79	16.94	16.95	00:00:00
2003-12-11	335,400	16.66	17.25	16.66	17.13	00:00:00
2003-12-12	211,100	17.30	17.88	17.22	17.60	00:00:00
2003-12-15	314,700	16.90	17.84	16.85	17.50	00:00:00
2003-12-16	119,400	17.70	17.70	17.27	17.40	00:00:00
2003-12-17	273,400	17.25	17.47	17.16	17.34	00:00:00
2003-12-18	254,400	17.44	18.09	17.15	18.09	00:00:00
2003-12-19	181,400	18.09	18.09	17.81	17.90	00:00:00
2003-12-22	145,200	17.65	17.79	17.54	17.55	00:00:00
2003-12-23	108,700	17.35	17.59	17.21	17.59	00:00:00
2003-12-24	70,300	17.60	17.99	17.53	17.80	00:00:00
2003-12-26	93,700	17.65	17.99	17.65	17.85	00:00:00
2003-12-29	712,200	18.40	21.14	18.40	20.93	00:00:00
2003-12-30	1,035,200	20.93	21.63	20.14	21.51	00:00:00
2003-12-31	469,400	21.52	21.54	20.81	20.90	00:00:00
2004-01-02	242,800	20.93	21.20	20.55	21.10	00:00:00
2004-01-05	787,300	21.70	23.50	21.70	23.48	00:00:00
2004-01-06	728,500	23.30	23.50	22.60	22.60	00:00:00
2004-01-07	803,300	22.65	22.65	21.65	21.66	00:00:00
2004-01-08	295,900	21.70	22.47	21.70	21.95	00:00:00
2004-01-09	418,300	22.25	23.57	22.05	22.90	00:00:00
2004-01-12	795,400	23.25	23.48	23.02	23.48	00:00:00
2004-01-13	341,300	23.48	23.48	22.52	22.61	00:00:00
2004-01-14	577,300	22.13	22.13	20.66	20.66	00:00:00
2004-01-15	1,054,200	18.75	20.03	18.75	19.35	00:00:00
2004-01-16	720,900	19.52	21.20	19.52	20.85	00:00:00
2004-01-20	643,200	21.40	22.76	21.40	22.50	00:00:00
2004-01-21	297,200	22.50	22.50	21.51	22.15	00:00:00
2004-01-22	320,500	22.16	22.35	21.57	21.57	00:00:00
2004-01-23	217,200	21.60	21.93	21.40	21.41	00:00:00
2004-01-26	340,800	21.65	21.68	20.74	20.79	00:00:00
2004-01-27	830,400	20.60	21.25	20.56	20.59	00:00:00
2004-01-28	427,200	20.83	21.04	20.15	20.15	00:00:00
2004-01-29	549,700	19.60	20.50	19.21	19.90	00:00:00
2004-01-30	257,400	19.85	20.75	19.80	20.20	00:00:00
2004-02-02	370,900	20.20	20.31	19.70	20.14	00:00:00
2004-02-03	253,300	20.30	20.51	20.10	20.10	00:00:00
2004-02-04	280,300	20.22	20.25	20.01	20.19	00:00:00
2004-02-05	183,300	20.19	20.40	19.85	19.99	00:00:00
2004-02-06	436,200	20.20	21.28	20.20	21.28	00:00:00
2004-02-09	316,500	21.75	22.45	21.75	22.40	00:00:00
2004-02-10	308,600	22.65	22.67	22.11	22.41	00:00:00
2004-02-11	304,500	22.41	23.18	22.41	22.93	00:00:00
2004-02-12	650,500	23.00	23.14	22.35	22.35	00:00:00
2004-02-13	374,800	22.55	22.59	21.51	22.30	00:00:00
2004-02-17	634,600	22.50	23.69	22.40	23.50	00:00:00
2004-02-18	472,900	23.60	23.80	22.18	22.40	00:00:00
2004-02-19	225,300	22.37	22.60	22.10	22.20	00:00:00
2004-02-20	379,600	22.21	22.21	20.84	21.10	00:00:00
2004-02-23	299,400	21.55	21.55	20.67	20.80	00:00:00
2004-02-24	313,200	21.15	21.58	20.94	21.45	00:00:00
2004-02-25	217,300	21.27	21.50	20.60	20.80	00:00:00
2004-02-26	462,700	20.65	21.69	20.21	21.50	00:00:00
2004-02-27	202,300	21.15	21.84	21.15	21.83	00:00:00
2004-03-01	356,100	22.08	22.85	22.08	22.60	00:00:00
2004-03-02	397,400	22.40	22.59	21.74	21.99	00:00:00
2004-03-03	320,800	21.99	21.99	21.34	21.70	00:00:00
2004-03-04	206,800	21.64	22.30	21.41	22.16	00:00:00
2004-03-05	276,300	22.55	22.99	22.51	22.85	00:00:00
2004-03-08	524,500	22.85	23.83	22.80	23.45	00:00:00
2004-03-09	802,000	23.60	24.53	23.57	24.22	00:00:00
2004-03-10	2,226,100	24.25	24.25	21.83	21.84	00:00:00
2004-03-11	1,623,800	21.86	21.86	21.10	21.50	00:00:00
2004-03-12	730,500	21.65	21.65	21.17	21.58	00:00:00
2004-03-15	312,200	21.70	21.73	21.27	21.40	00:00:00
2004-03-16	541,800	21.70	21.80	21.35	21.40	00:00:00
2004-03-17	352,600	21.41	21.73	21.25	21.65	00:00:00
2004-03-18	857,700	21.90	22.77	21.90	22.70	00:00:00
2004-03-19	751,900	22.70	22.70	21.97	22.36	00:00:00
2004-03-22	798,400	23.00	23.00	22.10	22.25	00:00:00
2004-03-23	801,000	22.24	22.24	21.91	22.08	00:00:00
2004-03-24	515,100	22.08	22.08	21.00	21.00	00:00:00
2004-03-25	510,400	21.49	21.86	20.82	21.62	00:00:00
2004-03-26	597,700	21.80	22.25	21.80	21.85	00:00:00
2004-03-29	443,400	21.85	22.00	21.69	21.75	00:00:00
2004-03-30	325,100	21.85	22.48	21.78	22.05	00:00:00
2004-03-31	1,332,800	23.00	23.00	22.43	22.56	00:00:00
2004-04-01	673,400	22.85	23.18	22.75	22.76	00:00:00
2004-04-02	1,249,200	22.45	22.84	22.45	22.54	00:00:00
2004-04-05	544,500	22.48	22.48	21.41	21.48	00:00:00
2004-04-06	571,100	21.40	21.65	21.40	21.45	00:00:00
2004-04-07	387,800	21.40	21.64	21.37	21.55	00:00:00
2004-04-08	306,100	21.45	21.45	21.00	21.08	00:00:00
2004-04-12	276,100	21.10	21.57	20.76	21.35	00:00:00
2004-04-13	830,900	20.28	21.31	19.25	19.25	00:00:00
2004-04-14	1,125,300	18.20	19.17	18.10	18.65	00:00:00
2004-04-15	487,300	18.85	19.55	18.85	19.02	00:00:00
2004-04-16	377,800	19.07	19.69	19.07	19.51	00:00:00
2004-04-19	444,800	19.65	19.84	18.65	19.25	00:00:00
2004-04-20	646,600	18.25	18.75	18.00	18.03	00:00:00
2004-04-21	1,108,900	17.55	17.96	17.51	17.75	00:00:00
2004-04-22	375,900	17.83	18.15	17.75	17.85	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 > >>