$17.49 +0.23 (%) ETFS Silver Trust Units -

Apr. 29, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
4/29/201617.5017.6017.3817.49162,314
4/28/201617.0017.3016.9617.26141,023
4/27/201616.8816.9516.7516.88110,567
4/26/201616.7516.8016.6516.7847,834
4/25/201616.6716.7716.6016.6565,751
4/22/201616.8716.9916.5116.64132,283
4/21/201616.9416.9416.4216.70130,281
4/20/201616.7116.8516.6016.60133,087
4/19/201616.6816.6916.5316.64179,535
4/18/201615.9316.0115.8815.88109,024
4/15/201615.9116.0615.8015.9393,833
4/14/201615.8415.9015.7515.8268,737
4/13/201615.9815.9815.7615.81111,284
4/12/201615.7215.9015.6915.87128,851
4/11/201615.3915.6515.3815.55139,147
4/8/201614.9315.0814.9215.0668,641
4/7/201614.9915.0514.8914.9347,409
4/6/201614.7514.8814.7114.7737,516
4/5/201614.8414.8714.7814.8458,683
4/4/201614.7814.7814.6314.6454,909
4/1/201614.6714.7914.5214.76143,301
3/31/201615.1315.1715.0415.12162,844
3/30/201615.0615.1214.8914.9158,083
3/29/201614.9515.0514.8115.0597,598
3/28/201614.9815.0314.8714.9144,457
3/24/201614.9615.0214.8714.8769,505
3/23/201615.0915.1014.9214.95214,532
3/22/201615.5515.6415.4715.6297,911
3/21/201615.5115.5615.4515.5058,274
3/18/201615.5015.5815.4215.4263,443
3/17/201615.5515.7515.4515.60120,820
3/16/201614.9615.3714.9215.3480,109
3/15/201614.9615.0114.9214.9749,266
3/14/201615.4715.4814.9814.9867,287
3/11/201615.3415.3415.1615.17140,813
3/10/201615.1315.3015.1315.2773,310
3/9/201614.9715.1114.9114.9740,641
3/8/201615.3015.3015.0415.0666,961
3/7/201615.2715.4215.2015.35199,736
3/4/201615.1015.4915.1015.20189,228
3/3/201614.7115.0214.7114.8878,662
3/2/201614.5814.7314.5814.6842,679
3/1/201614.6414.6414.4514.5864,306
2/29/201614.4514.6314.4514.6338,906
2/26/201614.7814.7814.4014.44125,501
2/25/201614.8414.9214.7714.9281,225
2/24/201615.1815.2914.9014.9582,977
2/23/201614.9515.0014.9214.9634,342
2/22/201614.8214.9414.7614.7953,801
2/19/201615.0215.1415.0215.0655,562
2/18/201614.9215.2514.9215.1176,746
2/17/201614.9715.0814.9014.9046,909
2/16/201615.0815.1014.9314.9382,318
2/12/201615.3615.4715.3315.4687,137
2/11/201615.4015.6515.2615.51175,139
2/10/201614.9615.0314.8015.0374,426
2/9/201615.0515.1514.8814.9792,515
2/8/201614.9415.1514.9215.09168,771
2/5/201614.4214.7714.3814.7678,244
2/4/201614.5614.6114.5014.5882,006
2/3/201614.1514.5114.1514.36131,291
2/2/201614.0814.1013.9714.0375,978
2/1/201614.0014.1313.9814.0414,941
1/29/201613.9514.0213.9213.9837,350
1/28/201613.9414.0213.9413.9740,566
1/27/201614.2114.2814.1014.1344,092
1/26/201614.0914.2914.0714.2397,723
1/25/201613.9313.9813.9213.9858,956
1/22/201613.8814.0613.7513.7871,355
1/21/201613.7013.8713.6213.8174,208
1/20/201613.8113.9213.7913.8966,329
1/19/201613.8313.8713.7513.8769,408
1/15/201613.7313.8213.5413.5477,447
1/14/201613.6013.6113.5013.5965,137
1/13/201613.6813.9213.6813.9092,434
1/12/201613.5813.5813.5013.5561,585
1/11/201613.8013.8013.5913.6143,800
1/8/201613.8313.8313.6513.7076,040
1/7/201613.8814.1113.8014.0389,828
1/6/201613.8113.8813.6813.7638,280
1/5/201613.7113.7613.6513.7155,644
1/4/201613.8513.9213.5613.5671,029
12/31/201513.5713.6413.5513.56114,695
12/30/201513.5613.6113.5513.59233,516
12/29/201513.7413.7913.6513.68176,017
12/28/201513.8013.8013.6113.63127,405
12/24/201514.0614.1314.0614.0634,657
12/23/201514.0114.0613.9614.0472,167
12/22/201514.0414.0613.9813.9865,755
12/21/201514.0314.0613.9414.04115,070
12/18/201513.6613.9113.6313.82129,862
12/17/201513.5413.5413.4313.4883,951
12/16/201513.8214.0113.8013.82256,435
12/15/201513.4913.5713.4313.4963,987
12/14/201513.5913.5913.4313.43100,035
12/11/201513.6513.7213.5513.68153,313
12/10/201513.8913.9113.8313.83112,778
12/9/201514.0714.0713.8813.8871,751
12/8/201514.0314.0313.8613.8963,561
12/7/201514.2114.2113.9714.0248,482
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center