ETFS PHYSICAL SILVER SHARES $22.34

down -0.43


21/5/2013 12:21 PM  |  NYSEARCA : SIVR  |  Industries :
Type:

SIVR historical data

Date Open High Low Close Volume
5/20/2013 21.45 23.00 21.30 22.77 4921
5/17/2013 22.35 22.42 21.92 21.93 3099
5/16/2013 22.22 22.56 22.18 22.47 1698
5/15/2013 22.69 22.77 22.25 22.26 8733
5/14/2013 23.08 23.40 23.08 23.13 1529
5/13/2013 23.51 23.55 23.35 23.37 1276
5/10/2013 23.04 23.56 22.92 23.53 2749
5/9/2013 23.50 23.70 23.30 23.44 1550
5/8/2013 23.62 23.74 23.42 23.65 1621
5/7/2013 23.34 23.70 23.24 23.68 1988
5/6/2013 23.79 23.82 23.62 23.74 1406
5/3/2013 23.65 24.11 23.58 23.82 3179
5/2/2013 23.72 23.81 23.48 23.56 1725
5/1/2013 23.22 23.68 23.01 23.40 4871
4/30/2013 24.05 24.05 23.81 24.03 1690
4/29/2013 23.99 24.21 23.86 24.09 2927
4/26/2013 24.05 24.26 23.39 23.66 5729
4/25/2013 23.38 24.12 23.36 24.05 4461
4/24/2013 22.89 23.02 22.63 22.92 2127
4/23/2013 22.74 22.80 22.53 22.70 3533
4/22/2013 23.29 23.32 23.04 23.15 2780
4/19/2013 23.21 23.21 22.68 22.95 2053
4/18/2013 22.96 23.18 22.86 22.94 2381
4/17/2013 23.14 23.45 22.83 22.97 6171
4/16/2013 23.50 23.56 23.00 23.21 8777
4/15/2013 23.53 23.64 22.54 22.60 14099
4/12/2013 26.68 26.75 25.78 25.88 7714
4/11/2013 27.29 27.55 27.27 27.34 851
4/10/2013 27.61 27.63 27.25 27.33 1334
4/9/2013 27.13 27.78 27.11 27.68 1464
4/8/2013 26.97 27.01 26.86 26.96 1251
4/5/2013 26.81 27.07 26.70 27.01 1512
4/4/2013 26.47 26.71 26.35 26.60 1954
4/3/2013 26.93 27.04 26.46 26.69 2780
4/2/2013 27.29 27.34 26.92 26.96 11236
4/1/2013 27.73 27.79 27.57 27.74 2606
3/28/2013 28.19 28.30 27.92 28.07 978
3/27/2013 28.02 28.46 27.83 28.39 2133
3/26/2013 28.47 28.49 28.34 28.41 841
3/25/2013 28.45 28.59 28.37 28.49 744
3/22/2013 28.39 28.56 28.35 28.40 2396
3/21/2013 28.89 28.98 28.84 28.84 1740
3/20/2013 28.53 28.57 28.15 28.47 866
3/19/2013 28.54 28.79 28.50 28.57 1572
3/18/2013 28.67 28.74 28.54 28.61 1303
3/15/2013 28.53 28.71 28.43 28.43 786
3/14/2013 28.34 28.59 28.34 28.44 1354
3/13/2013 28.89 28.95 28.56 28.61 1292
3/12/2013 28.90 29.03 28.84 28.87 1270
3/11/2013 28.52 28.70 28.49 28.69 754
3/8/2013 28.24 28.94 28.18 28.66 2508
3/7/2013 28.71 28.73 28.46 28.56 1471
3/6/2013 28.34 28.77 28.24 28.75 2294
3/5/2013 28.66 28.72 28.23 28.40 1498
3/4/2013 28.27 28.36 28.15 28.25 1721
3/1/2013 28.31 28.43 28.15 28.28 3217
2/28/2013 28.61 28.64 28.11 28.22 2234
2/27/2013 28.87 28.92 28.55 28.68 1645
2/26/2013 28.63 29.15 28.33 29.09 2276
2/25/2013 28.65 28.85 28.61 28.72 1893
2/22/2013 28.28 28.47 28.07 28.47 2470
2/21/2013 28.29 28.55 28.27 28.38 1964
2/20/2013 28.68 28.70 27.99 28.23 5651
2/19/2013 29.52 29.55 28.91 29.10 3406
2/15/2013 29.72 29.81 29.38 29.49 4499
2/14/2013 30.63 30.67 29.93 30.14 2911
2/13/2013 30.74 30.74 30.43 30.45 1030
2/12/2013 30.51 30.82 30.40 30.80 1152
2/11/2013 30.71 30.77 30.51 30.67 1569
2/8/2013 31.12 31.35 31.01 31.15 1598
2/7/2013 31.06 31.54 31.02 31.14 3649
2/6/2013 31.35 31.55 31.35 31.52 1417
2/5/2013 31.61 31.65 31.29 31.48 2465
2/4/2013 31.15 31.58 31.13 31.40 1839
2/1/2013 31.71 31.75 31.18 31.49 1991
1/31/2013 31.46 31.51 30.80 31.14 1754
1/30/2013 31.56 31.93 31.49 31.67 2515
1/29/2013 30.79 31.14 30.79 31.04 1526
1/28/2013 30.64 30.75 30.43 30.54 1907
1/25/2013 31.15 31.20 30.80 30.91 2122
1/24/2013 31.46 31.62 31.28 31.33 2208
1/23/2013 32.01 32.14 31.78 31.93 1956
1/22/2013 31.60 32.01 31.59 31.86 2634
1/18/2013 31.74 31.74 31.39 31.53 1782
1/17/2013 30.86 31.59 30.83 31.37 2793
1/16/2013 30.95 31.23 30.85 31.17 1190
1/15/2013 30.93 31.25 30.80 31.08 1997
1/14/2013 30.78 30.83 30.44 30.75 2261
1/11/2013 30.40 30.40 29.85 30.16 2280
1/10/2013 30.36 30.62 30.35 30.48 1390
1/9/2013 30.02 30.07 29.76 30.06 950
1/8/2013 30.12 30.25 29.88 30.05 1664
1/7/2013 29.65 29.93 29.63 29.84 1651
1/4/2013 29.51 29.97 29.27 29.92 3378
1/3/2013 30.51 30.72 29.70 29.85 3641
1/2/2013 31.08 31.17 30.59 30.63 2609
12/31/2012 29.74 30.15 29.65 30.05 2956
12/28/2012 29.75 29.79 29.60 29.75 1730
12/27/2012 29.69 30.18 29.60 29.91 1736
12/26/2012 29.83 29.91 29.54 29.67 2009
Marketplace
Trading Center