SSIL.L - ETFS 1x Daily Short Silver ETC

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 201919.1919.1919.1919.1919.19-
21 May 2019------
20 May 201919.2119.2119.2119.2119.21-
17 May 2019------
16 May 201916.6616.6616.6617.0217.0290
15 May 201918.7518.7518.7518.7518.75-
14 May 201918.7318.7318.7318.7318.73-
13 May 201918.7818.7818.7818.7818.78-
10 May 201918.7718.7718.7718.7718.77-
09 May 201918.7718.7718.7718.7718.77-
08 May 201918.6318.6318.6318.6318.63-
07 May 201918.5818.5818.5818.6118.6135
03 May 201918.6518.6518.6518.5418.54257
02 May 201918.9818.9818.9818.9818.98-
01 May 201918.8518.8518.8518.8518.85-
30 Apr 201918.5618.5618.5618.5618.563,110
29 Apr 201918.5818.5818.5818.5818.58-
26 Apr 201918.4018.4018.4018.4018.40-
25 Apr 201918.4718.4718.4718.4718.47-
24 Apr 201918.5118.5118.5118.5118.51-
23 Apr 201918.7518.7518.7518.7518.75-
18 Apr 201918.4718.4718.4718.4718.47-
17 Apr 201918.4918.4918.4918.4918.49-
16 Apr 201918.5018.5018.5018.5018.50-
15 Apr 201918.5318.5318.5318.5318.53-
12 Apr 201918.4118.4118.4118.4118.41-
11 Apr 201918.4118.4118.4118.4118.41-
10 Apr 201918.1518.1518.1518.1518.15-
09 Apr 201918.1118.1118.1118.1118.11-
08 Apr 201918.1318.1318.1318.1818.18540
05 Apr 201918.2518.2518.2518.2518.25750
04 Apr 201918.3918.3918.3918.3818.38289
03 Apr 201918.3718.3718.3718.3118.31289
02 Apr 201917.5117.5117.5118.3618.36344
01 Apr 201918.3818.3818.2618.2518.25539
29 Mar 201918.2418.2518.2418.2518.2543,750
28 Mar 201918.1318.1318.1318.4118.41507
27 Mar 201918.0618.0618.0618.0618.06-
26 Mar 201917.8817.8817.8817.8917.89286
25 Mar 201917.7517.7517.7517.7517.75-
22 Mar 201917.9517.9517.9517.9517.95-
21 Mar 201917.9517.9517.9517.9517.95-
20 Mar 201918.0618.0618.0618.0618.06-
19 Mar 201917.9317.9317.9317.9417.942,000
18 Mar 201918.0018.0018.0018.0018.00-
15 Mar 201918.0418.0418.0418.0418.04-
14 Mar 201918.2018.2018.2018.2018.20-
13 Mar 201917.8717.8717.8717.8717.87-
12 Mar 201917.9617.9617.9617.9617.96-
11 Mar 201918.0918.0918.0918.0918.09-
08 Mar 201917.9917.9917.9917.9917.99-
07 Mar 201918.4218.4218.3318.3718.37419
06 Mar 201918.3418.3418.3418.3418.34-
05 Mar 201918.2318.2318.2318.2718.27101
04 Mar 201918.3018.3018.3018.3018.30-
01 Mar 201918.0018.0018.0018.0218.021,217
28 Feb 201917.6317.6317.6317.6317.63-
27 Feb 201917.5417.5417.5417.5417.54-
26 Feb 201917.3717.3717.3717.3717.37-
25 Feb 201917.3417.3417.3417.3417.34-
22 Feb 201917.3217.3217.3217.3217.32-
21 Feb 201917.3417.3417.3417.3417.34-
20 Feb 201917.0717.0717.0717.0717.07-
19 Feb 201917.4117.4517.3417.3117.311,985
18 Feb 201917.4417.4417.4417.4417.44-
15 Feb 201917.6717.6717.6717.6717.67-
14 Feb 201917.7817.7817.7817.7417.745,003
13 Feb 201917.5517.5517.5517.5517.55-
12 Feb 201917.5717.5717.5717.5717.57-
11 Feb 201917.5817.5817.5817.5217.52139
08 Feb 201917.5717.5717.3817.5017.50162,657
07 Feb 201917.5517.5517.5517.5517.55-
06 Feb 201917.4817.4817.4817.4817.48-
05 Feb 201917.3717.3717.3717.3717.37-
04 Feb 201917.3217.3217.3217.3217.32-
01 Feb 201917.2217.2217.2217.2217.22-
31 Jan 201917.1217.1217.1217.1217.1246,800
30 Jan 201917.2717.2717.2717.2717.27-
29 Jan 201917.3517.3517.3517.3517.35-
28 Jan 201917.5117.5117.5117.5117.51-
25 Jan 201917.7017.7017.5917.5617.5610,006
24 Jan 201917.9717.9717.9717.9717.97-
23 Jan 201917.9517.9517.9517.9517.95-
22 Jan 201917.9817.9817.9817.9817.98-
21 Jan 201918.0218.0218.0218.0218.02-
18 Jan 201917.8617.8617.8617.8617.86-
17 Jan 201917.7417.7417.7417.7417.74-
16 Jan 201917.6017.6017.6017.6317.635,003
15 Jan 201917.6617.6617.6617.6617.66-
14 Jan 201917.6117.6117.6117.6117.61-
11 Jan 201917.5817.5817.5817.5817.58-
10 Jan 201917.4517.4517.4517.5817.585,003
09 Jan 201917.4517.4517.4517.5717.575,003
08 Jan 201917.5817.5817.5817.5817.58-
07 Jan 201917.5317.5317.5317.5317.53-
04 Jan 201917.4817.4817.4817.4817.48-
03 Jan 201917.5317.5317.5317.5317.53-
02 Jan 201917.8617.8617.6017.5817.5815,009
31 Dec 201817.7517.7517.7517.7517.75-
28 Dec 201817.9617.9617.9617.9617.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes