$17.43 +0.03 (%) ETFS Silver Trust Units -

Jun. 28, 2016 | 03:53 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
6/28/201617.4217.4617.3717.4359,395
6/27/201617.4217.4517.3017.40133,824
6/24/201617.5317.5717.3317.39233,175
6/23/201616.9617.0216.9417.0079,569
6/22/201616.9016.9816.9016.9258,351
6/21/201616.9716.9816.8716.8950,979
6/20/201617.0217.1717.0017.1654,354
6/17/201617.1117.1116.9117.1159,564
6/16/201617.3917.4316.7916.81134,569
6/15/201617.1217.2317.0917.1988,660
6/14/201617.1017.1016.9617.0588,880
6/13/201617.0217.0916.9617.08110,969
6/10/201616.9617.0216.8616.99106,522
6/9/201616.7316.9816.7316.97163,255
6/8/201616.6716.7416.5716.70164,664
6/7/201616.0416.1316.0316.0972,977
6/6/201616.1016.1516.0516.1464,985
6/3/201616.0516.1015.9916.0993,151
6/2/201615.6615.7215.6315.6835,712
6/1/201615.6515.7115.5115.66103,865
5/31/201615.7115.7515.6515.67102,298
5/27/201615.9615.9615.8115.8743,132
5/26/201616.1816.2015.9715.9957,679
5/25/201615.9516.0315.9215.9856,611
5/24/201615.9816.0815.8815.8997,717
5/23/201616.0116.1215.9916.0994,834
5/20/201616.3016.3016.0916.1778,242
5/19/201616.0616.2016.0016.15180,997
5/18/201616.6716.8916.4016.50131,915
5/17/201616.8417.0016.8116.9067,083
5/16/201616.9817.0416.7716.8172,049
5/13/201616.7016.7816.5816.7786,526
5/12/201617.0317.0616.7016.73103,277
5/11/201617.1217.1716.9317.04163,325
5/10/201616.7316.8016.6816.7642,992
5/9/201616.7716.7716.5616.62108,972
5/6/201616.9717.2316.9717.2147,180
5/5/201617.2117.2416.9216.9288,063
5/4/201617.0017.1016.9017.00138,208
5/3/201617.2517.2516.9517.1087,009
5/2/201617.4617.4617.1417.16112,086
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center