ETFS Physical Silver Shares $19.16

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : SIVR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
4/23/201419.2019.2119.1519.1693,870
4/22/201419.1919.2119.0519.2082,216
4/21/201419.1619.1719.0919.15144,756
4/17/201419.3519.3919.3119.36369,198
4/16/201419.3819.4019.3019.4041,337
4/15/201419.2019.3719.1519.37104,523
4/14/201419.7519.7919.6819.7050,008
4/11/201419.7919.7919.6719.6997,723
4/10/201419.8519.9519.7719.7863,698
4/9/201419.5119.6519.4419.6178,796
4/8/201419.8619.8619.7119.7141,970
4/7/201419.6119.7319.5619.6036,542
4/4/201419.9319.9319.5819.65106,263
4/3/201419.4919.6419.4919.5546,232
4/2/201419.7519.8119.6819.6951,074
4/1/201419.5219.5619.4219.5548,119
3/31/201419.5819.6219.4719.5359,541
3/28/201419.5119.6119.4819.5465,038
3/27/201419.5219.5219.3519.4757,929
3/26/201419.7119.7519.4219.49155,918
3/25/201419.7819.9019.6919.7261,138
3/24/201419.8819.9419.6619.71154,278
3/21/201420.1920.1919.9920.0587,921
3/20/201420.1020.1620.0020.02104,126
3/19/201420.4220.5420.2420.30147,909
3/18/201420.4920.6320.4620.5371,594
3/17/201421.0621.1420.8520.8576,591
3/14/201421.4621.4621.0421.1599,034
3/13/201420.9321.0420.8620.9073,313
3/12/201420.7921.1020.7221.0185,494
3/11/201420.8620.9020.3820.5571,819
3/10/201420.5720.6820.5120.5480,906
3/7/201420.5020.7220.4820.60106,125
3/6/201421.0821.3421.0421.1793,747
3/5/201421.0021.0220.8520.9065,428
3/4/201420.8320.9820.7320.8973,739
3/3/201421.2021.3521.1121.12144,362
2/28/201421.0421.1020.8120.8350,593
2/27/201420.9821.1520.9120.99117,802
2/26/201421.2521.3120.8321.05184,547
2/25/201421.4621.7021.4521.5567,678
2/24/201421.7021.8421.6921.69128,165
2/21/201421.4921.6521.3821.52121,520
2/20/201421.3521.6221.3221.55137,792
2/19/201421.5721.6021.1021.14295,486
2/18/201421.4821.6721.3221.67250,951
2/14/201420.8921.1920.8821.19256,316
2/13/201419.9520.2619.9520.2382,326
2/12/201419.9920.1219.9119.9192,263
2/11/201419.8120.0019.7619.94140,082
2/10/201419.8919.9919.7719.7856,198
2/7/201419.5819.7819.5519.7759,194
2/6/201419.7519.7719.6019.6858,703
2/5/201419.6419.6919.4819.58671,871
2/4/201419.0919.2519.0719.2374,304
2/3/201419.0919.3519.0619.10131,560
1/31/201419.0919.1218.8618.92120,919
1/30/201418.9019.0018.8618.92200,323
1/29/201419.6419.6419.2619.5295,589
1/28/201419.4919.4919.2019.31115,176
1/27/201419.5719.6219.3119.3673,484
1/24/201419.8719.9219.4719.62135,483
1/23/201419.9720.0319.7219.75116,312
1/22/201419.5919.6419.5019.5066,174
1/21/201419.5719.6719.5019.64128,946
1/17/201420.0020.1519.9320.0178,123
1/16/201419.8819.9019.7919.81137,817
1/15/201419.7319.9519.7319.8968,892
1/14/201420.0920.3319.8919.92110,306
1/13/201419.8020.1819.7720.16126,532
1/10/201419.8719.9819.7519.86106,925
1/9/201419.2419.4519.1519.3053,961
1/8/201419.1619.3519.0819.3083,934
1/7/201419.4619.6319.4019.6178,609
1/6/201419.9020.0819.8119.92117,208
1/3/201419.8619.9719.8219.9261,617
1/2/201419.8519.9419.7019.72126,903
12/31/201318.7419.5518.7219.20431,625
12/30/201319.4119.5019.2219.35257,822
12/27/201319.7619.8219.7419.77165,472
12/26/201319.7319.7319.5019.50107,268
12/24/201319.2119.3019.1519.2580,488
12/23/201319.1819.2619.1219.18205,539
12/20/201319.0219.2618.9519.09204,456
12/19/201319.0019.0318.9018.95215,278
12/18/201319.7320.0019.4219.42174,682
12/17/201319.6319.8519.5619.63160,711
12/16/201319.4420.0319.3919.69131,698
12/13/201319.3919.4819.3219.42104,138
12/12/201319.3219.3319.2019.28113,069
12/11/201320.1620.2020.0020.04129,703
12/10/201320.1520.1620.0020.16131,594
12/9/201319.4619.7119.4319.61108,394
12/6/201319.2919.3819.1619.26142,229
12/5/201319.0919.4719.0419.1681,171
12/4/201319.0219.6219.0219.45143,672
12/3/201318.8218.9618.7518.87225,087
12/2/201319.4219.4218.9018.92244,335
11/29/201319.6819.8319.6819.7253,610
11/27/201319.6919.6919.4019.4297,323
Trading Center