$15.46 -0.05 (%) ETFS Silver Trust Units - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
12/4/201514.0714.3414.0414.28125,032
12/3/201513.8413.8913.7113.8758,764
12/2/201513.8613.8613.6813.7695,268
12/1/201513.9013.9213.8213.9260,612
11/30/201513.8413.8913.8013.83162,682
11/27/201513.7413.9013.7313.83223,198
11/25/201513.8513.9613.8113.9153,771
11/24/201513.9314.0213.9013.9051,242
11/23/201513.8113.9213.8113.8639,219
11/20/201514.0014.0013.8413.8865,981
11/19/201514.0214.1213.9813.9937,535
11/18/201513.9013.9313.8013.9268,440
11/17/201514.0414.0413.8613.93103,814
11/16/201513.9814.0213.9514.0194,520
11/13/201513.9913.9913.9413.9788,033
11/12/201514.0314.2113.9414.0388,351
11/11/201514.0814.1214.0014.0482,623
11/10/201514.0714.1714.0614.1455,686
11/9/201514.4014.4014.1914.30164,610
11/6/201514.5414.5414.4514.49146,484
11/5/201514.7214.7714.6414.7341,427
11/4/201514.9515.0014.8014.8147,773
11/3/201515.0015.0414.9414.9942,654
10/30/201515.3015.3015.2215.2423,234
10/29/201515.4015.4715.2815.3169,272
10/28/201515.7916.0515.4515.70131,226
10/27/201515.5615.6515.5215.5633,650
10/26/201515.6115.6715.5515.5846,944
10/23/201515.5515.5815.4615.5536,758
10/22/201515.4715.6215.4715.5533,702
10/21/201515.4715.4715.3515.4249,329
10/20/201515.5815.6615.4715.6359,651
10/19/201515.6515.6615.4715.5568,037
10/16/201515.7815.8415.7215.7841,963
10/15/201515.8115.8915.7515.8361,643
10/14/201515.8015.9015.7415.8856,176
10/13/201515.6215.7015.5815.6048,143
10/12/201515.7515.7515.5115.5586,823
10/9/201515.5515.6115.4515.5566,812
10/8/201515.3415.5315.3215.41133,905
10/7/201515.6115.8015.6015.72135,951
10/6/201515.5715.7915.5115.52135,159
10/5/201515.3615.4415.2215.33121,511
10/2/201514.6015.0414.6014.98133,222
10/1/201514.3614.4314.2414.2733,316
9/30/201514.3014.4814.2214.2661,443
9/29/201514.3314.4714.3314.3724,353
9/28/201514.3514.4014.2414.3394,613
9/25/201514.8814.9114.7914.8225,158
9/24/201514.6414.8914.6414.8635,300
9/23/201514.6414.6414.5114.5329,741
9/22/201514.5914.5914.4914.5342,278
9/21/201514.9114.9814.9014.9387,519
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center