|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 7,700 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-01-04 | 66,900 | 12.00 | 12.13 | 11.62 | 11.87 | 00:00:00 | | 2000-01-05 | 43,800 | 11.87 | 11.87 | 11.00 | 11.00 | 00:00:00 | | 2000-01-06 | 46,700 | 11.25 | 11.25 | 10.75 | 11.00 | 00:00:00 | | 2000-01-07 | 125,800 | 11.12 | 11.38 | 11.12 | 11.25 | 00:00:00 | | 2000-01-10 | 50,400 | 11.25 | 11.50 | 11.00 | 11.38 | 00:00:00 | | 2000-01-11 | 36,800 | 11.12 | 11.12 | 10.75 | 11.00 | 00:00:00 | | 2000-01-12 | 14,700 | 11.06 | 11.06 | 10.75 | 11.00 | 00:00:00 | | 2000-01-13 | 14,900 | 10.88 | 11.00 | 10.88 | 10.88 | 00:00:00 | | 2000-01-14 | 38,000 | 10.88 | 11.00 | 10.88 | 10.94 | 00:00:00 | | 2000-01-18 | 25,200 | 11.12 | 11.12 | 10.50 | 10.75 | 00:00:00 | | 2000-01-19 | 62,400 | 10.94 | 10.94 | 10.25 | 10.50 | 00:00:00 | | 2000-01-20 | 21,700 | 10.75 | 10.94 | 10.63 | 10.81 | 00:00:00 | | 2000-01-21 | 21,400 | 10.63 | 10.88 | 10.63 | 10.75 | 00:00:00 | | 2000-01-24 | 31,000 | 10.75 | 10.75 | 10.31 | 10.31 | 00:00:00 | | 2000-01-25 | 16,400 | 10.50 | 10.50 | 10.37 | 10.44 | 00:00:00 | | 2000-01-26 | 83,200 | 10.37 | 10.37 | 9.75 | 9.88 | 00:00:00 | | 2000-01-27 | 24,400 | 10.06 | 10.63 | 10.06 | 10.63 | 00:00:00 | | 2000-01-28 | 31,000 | 10.88 | 10.88 | 10.37 | 10.56 | 00:00:00 | | 2000-01-31 | 18,900 | 10.50 | 10.50 | 10.25 | 10.37 | 00:00:00 | | 2000-02-01 | 164,800 | 10.25 | 10.37 | 9.75 | 10.00 | 00:00:00 | | 2000-02-02 | 31,300 | 10.19 | 10.37 | 10.00 | 10.25 | 00:00:00 | | 2000-02-03 | 40,000 | 10.00 | 10.50 | 10.00 | 10.06 | 00:00:00 | | 2000-02-04 | 134,200 | 10.31 | 10.75 | 10.12 | 10.75 | 00:00:00 | | 2000-02-07 | 164,800 | 10.94 | 12.00 | 10.75 | 11.38 | 00:00:00 | | 2000-02-08 | 25,100 | 11.75 | 11.81 | 11.50 | 11.75 | 00:00:00 | | 2000-02-09 | 49,200 | 12.00 | 12.00 | 11.50 | 11.50 | 00:00:00 | | 2000-02-10 | 97,500 | 11.75 | 12.00 | 11.62 | 11.75 | 00:00:00 | | 2000-02-11 | 38,400 | 11.69 | 11.87 | 11.56 | 11.87 | 00:00:00 | | 2000-02-14 | 126,900 | 11.56 | 11.75 | 11.44 | 11.44 | 00:00:00 | | 2000-02-15 | 11,200 | 11.62 | 11.62 | 10.75 | 11.00 | 00:00:00 | | 2000-02-16 | 38,600 | 10.88 | 11.00 | 10.75 | 10.88 | 00:00:00 | | 2000-02-17 | 42,200 | 10.88 | 10.88 | 10.50 | 10.50 | 00:00:00 | | 2000-02-18 | 61,700 | 10.63 | 10.88 | 10.37 | 10.88 | 00:00:00 | | 2000-02-22 | 13,100 | 11.12 | 11.19 | 11.00 | 11.12 | 00:00:00 | | 2000-02-23 | 58 | 11.00 | 11.00 | 10.75 | 10.75 | 00:00:00 | | 2000-02-24 | 24,600 | 10.75 | 10.88 | 10.19 | 10.50 | 00:00:00 | | 2000-02-25 | 19,400 | 10.25 | 10.63 | 10.00 | 10.63 | 00:00:00 | | 2000-02-28 | 5,200 | 10.63 | 10.63 | 10.12 | 10.37 | 00:00:00 | | 2000-02-29 | 15,000 | 10.25 | 10.37 | 10.00 | 10.37 | 00:00:00 | | 2000-03-01 | 21,100 | 10.25 | 10.50 | 10.12 | 10.37 | 00:00:00 | | 2000-03-02 | 25,300 | 10.12 | 10.37 | 9.94 | 10.37 | 00:00:00 | | 2000-03-03 | 16,300 | 10.63 | 10.75 | 10.37 | 10.50 | 00:00:00 | | 2000-03-06 | 33,900 | 10.37 | 10.50 | 10.00 | 10.12 | 00:00:00 | | 2000-03-07 | 28,100 | 10.00 | 10.25 | 9.94 | 10.00 | 00:00:00 | | 2000-03-08 | 43,600 | 9.94 | 10.00 | 9.50 | 9.75 | 00:00:00 | | 2000-03-09 | 73,400 | 9.62 | 10.00 | 9.13 | 9.31 | 00:00:00 | | 2000-03-10 | 37,900 | 9.38 | 9.38 | 8.87 | 9.00 | 00:00:00 | | 2000-03-13 | 24,100 | 9.25 | 9.50 | 9.00 | 9.06 | 00:00:00 | | 2000-03-14 | 44,200 | 9.06 | 9.13 | 8.75 | 9.06 | 00:00:00 | | 2000-03-15 | 26,500 | 9.25 | 9.38 | 9.00 | 9.25 | 00:00:00 | | 2000-03-16 | 25,400 | 9.25 | 9.38 | 9.19 | 9.25 | 00:00:00 | | 2000-03-17 | 44,500 | 9.31 | 9.50 | 9.25 | 9.50 | 00:00:00 | | 2000-03-20 | 32,300 | 9.50 | 10.00 | 9.50 | 9.62 | 00:00:00 | | 2000-03-21 | 248,200 | 9.62 | 9.94 | 9.50 | 9.75 | 00:00:00 | | 2000-03-22 | 123,900 | 9.62 | 9.75 | 9.50 | 9.50 | 00:00:00 | | 2000-03-23 | 14,400 | 9.38 | 9.50 | 9.38 | 9.38 | 00:00:00 | | 2000-03-24 | 31,600 | 9.50 | 9.50 | 9.13 | 9.19 | 00:00:00 | | 2000-03-27 | 160,200 | 9.75 | 10.25 | 9.62 | 9.81 | 00:00:00 | | 2000-03-28 | 131,400 | 10.12 | 10.88 | 10.12 | 10.25 | 00:00:00 | | 2000-03-29 | 141,700 | 10.31 | 10.88 | 10.31 | 10.50 | 00:00:00 | | 2000-03-30 | 57,400 | 10.88 | 10.88 | 10.37 | 10.50 | 00:00:00 | | 2000-03-31 | 33,900 | 10.56 | 10.56 | 10.06 | 10.06 | 00:00:00 | | 2000-04-03 | 133,300 | 10.06 | 10.19 | 10.00 | 10.00 | 00:00:00 | | 2000-04-04 | 140,500 | 10.06 | 10.06 | 9.50 | 9.69 | 00:00:00 | | 2000-04-05 | 245,000 | 9.25 | 9.25 | 8.56 | 9.13 | 00:00:00 | | 2000-04-06 | 20,900 | 9.19 | 9.38 | 9.13 | 9.25 | 00:00:00 | | 2000-04-07 | 46,000 | 9.31 | 9.38 | 9.00 | 9.13 | 00:00:00 | | 2000-04-10 | 35,200 | 9.19 | 9.38 | 9.00 | 9.00 | 00:00:00 | | 2000-04-11 | 26,900 | 9.13 | 9.38 | 8.94 | 9.13 | 00:00:00 | | 2000-04-12 | 40,000 | 9.13 | 9.13 | 8.75 | 9.06 | 00:00:00 | | 2000-04-13 | 13,400 | 9.31 | 9.31 | 9.19 | 9.31 | 00:00:00 | | 2000-04-14 | 21,400 | 9.50 | 9.62 | 9.25 | 9.25 | 00:00:00 | | 2000-04-17 | 76,300 | 9.25 | 9.25 | 8.31 | 8.75 | 00:00:00 | | 2000-04-18 | 51,900 | 8.94 | 9.62 | 8.75 | 9.38 | 00:00:00 | | 2000-04-19 | 17,400 | 9.25 | 9.38 | 9.13 | 9.38 | 00:00:00 | | 2000-04-20 | 11,200 | 9.13 | 9.25 | 9.00 | 9.25 | 00:00:00 | | 2000-04-24 | 30,300 | 9.50 | 9.75 | 9.25 | 9.50 | 00:00:00 | | 2000-04-25 | 35,400 | 9.50 | 9.75 | 9.50 | 9.62 | 00:00:00 | | 2000-04-26 | 20,100 | 9.69 | 9.75 | 9.50 | 9.62 | 00:00:00 | | 2000-04-27 | 27,600 | 9.69 | 9.75 | 9.44 | 9.75 | 00:00:00 | | 2000-04-28 | 49,800 | 9.50 | 9.75 | 9.00 | 9.75 | 00:00:00 | | 2000-05-01 | 36,200 | 9.75 | 9.88 | 9.50 | 9.75 | 00:00:00 | | 2000-05-02 | 134,600 | 9.81 | 11.94 | 9.75 | 11.94 | 00:00:00 | | 2000-05-03 | 94,200 | 11.12 | 11.25 | 10.50 | 10.88 | 00:00:00 | | 2000-05-04 | 58,700 | 10.63 | 12.38 | 10.37 | 12.38 | 00:00:00 | | 2000-05-05 | 32,800 | 12.00 | 12.00 | 11.38 | 11.38 | 00:00:00 | | 2000-05-08 | 98,900 | 11.38 | 12.62 | 11.31 | 12.62 | 00:00:00 | | 2000-05-09 | 119,600 | 12.00 | 12.00 | 11.62 | 11.75 | 00:00:00 | | 2000-05-10 | 79,000 | 11.94 | 12.00 | 11.50 | 11.87 | 00:00:00 | | 2000-05-11 | 21,600 | 11.87 | 11.87 | 11.50 | 11.87 | 00:00:00 | | 2000-05-12 | 35,400 | 11.50 | 11.87 | 11.50 | 11.87 | 00:00:00 | | 2000-05-15 | 41,500 | 11.62 | 11.75 | 11.38 | 11.50 | 00:00:00 | | 2000-05-16 | 85,700 | 11.94 | 12.00 | 11.62 | 11.62 | 00:00:00 | | 2000-05-17 | 16,300 | 11.62 | 11.81 | 11.50 | 11.62 | 00:00:00 | | 2000-05-18 | 28,600 | 11.50 | 11.50 | 11.06 | 11.25 | 00:00:00 | | 2000-05-19 | 40,100 | 11.12 | 11.38 | 11.00 | 11.00 | 00:00:00 | | 2000-05-22 | 52,000 | 11.12 | 11.12 | 10.50 | 10.75 | 00:00:00 | | 2000-05-23 | 100,100 | 11.00 | 11.50 | 10.75 | 11.25 | 00:00:00 | | 2000-05-24 | 65,800 | 11.38 | 12.00 | 11.38 | 12.00 | 00:00:00 | | 2000-05-25 | 128,400 | 12.00 | 12.62 | 12.00 | 12.25 | 00:00:00 | | 2000-05-26 | 27,600 | 12.13 | 12.19 | 11.75 | 12.13 | 00:00:00 | | 2000-05-30 | 37,600 | 12.00 | 12.06 | 11.50 | 12.00 | 00:00:00 | | 2000-05-31 | 10,500 | 12.00 | 12.00 | 11.50 | 11.50 | 00:00:00 | | 2000-06-01 | 14,000 | 11.50 | 11.87 | 11.38 | 11.50 | 00:00:00 | | 2000-06-02 | 504 | 11.50 | 12.13 | 11.50 | 12.00 | 00:00:00 | | 2000-06-05 | 53,000 | 12.12 | 12.88 | 11.75 | 12.88 | 00:00:00 | | 2000-06-06 | 38,800 | 12.62 | 12.94 | 12.62 | 12.75 | 00:00:00 | | 2000-06-07 | 14,800 | 12.75 | 12.75 | 12.50 | 12.75 | 00:00:00 | | 2000-06-08 | 22,900 | 12.50 | 12.69 | 12.50 | 12.69 | 00:00:00 | | 2000-06-09 | 1,021 | 12.69 | 12.69 | 11.38 | 11.50 | 00:00:00 | | 2000-06-12 | 21,800 | 11.75 | 12.12 | 11.62 | 12.00 | 00:00:00 | | 2000-06-13 | 42,400 | 12.00 | 12.25 | 10.62 | 11.50 | 00:00:00 | | 2000-06-14 | 21,000 | 11.12 | 11.62 | 11.12 | 11.62 | 00:00:00 | | 2000-06-15 | 13,200 | 11.50 | 11.50 | 11.06 | 11.25 | 00:00:00 | | 2000-06-16 | 20,900 | 11.12 | 11.25 | 11.00 | 11.00 | 00:00:00 | | 2000-06-19 | 31,900 | 11.00 | 11.00 | 10.31 | 10.62 | 00:00:00 | | 2000-06-20 | 29,800 | 10.75 | 10.75 | 10.25 | 10.62 | 00:00:00 | | 2000-06-21 | 42,000 | 10.62 | 10.62 | 10.19 | 10.44 | 00:00:00 | | 2000-06-22 | 292,600 | 10.62 | 10.75 | 10.00 | 10.00 | 00:00:00 | | 2000-06-23 | 58,300 | 10.06 | 10.12 | 9.75 | 9.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
