$15.81 +0.16 (%) ETFS Silver Trust Units - NYSEARCA

Dec. 19, 2014 | 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
12/19/201415.6515.8415.6515.8198,357
12/18/201415.7915.8515.6015.65103,841
12/17/201415.6315.7615.4015.52142,979
12/16/201416.0116.0315.3015.50243,331
12/15/201416.5716.6315.8615.90139,213
12/12/201416.8216.8616.7216.72179,203
12/11/201416.6916.9016.6916.77104,571
12/10/201416.8616.9316.7816.82116,980
12/9/201416.5016.9116.4816.77210,695
12/8/201416.0516.1515.9616.14115,017
12/5/201416.1116.1315.9616.04107,971
12/4/201416.3016.3416.1816.2063,686
12/3/201416.2016.3216.1016.1674,477
12/2/201416.1016.2615.9616.2076,392
12/1/201415.7016.5215.6416.21282,851
11/28/201415.6115.6615.2015.25272,526
11/26/201416.3516.3916.2716.3097,965
11/25/201416.3716.4416.2516.44103,119
11/24/201416.2216.2416.0816.2068,910
11/21/201416.2616.3516.0416.1992,394
11/20/201415.9716.0415.8916.0275,585
11/19/201416.0216.2915.6515.88165,672
11/18/201415.9915.9915.8915.9984,750
11/17/201415.9015.9315.8015.9392,183
11/14/201415.2116.1315.1716.04193,932
11/13/201415.4815.4915.3415.3894,010
11/12/201415.4015.4915.3615.41515,771
11/11/201415.3215.6515.2715.5177,365
11/10/201415.4415.4715.2815.3189,680
11/7/201415.3615.5515.3115.52169,035
11/6/201415.0715.2415.0715.2297,758
11/5/201415.1315.3615.0315.03266,346
11/4/201415.7715.8215.7015.78105,900
11/3/201415.8415.9815.7615.94198,266
10/31/201415.6515.9115.6115.91229,372
10/30/201416.4116.4216.1016.23243,899
10/29/201416.9817.0516.7716.8382,095
10/28/201417.1217.1216.9316.9438,679
10/27/201416.8916.9816.8716.8750,206
10/24/201417.0817.0816.8816.9430,840
10/23/201416.9116.9816.8516.9660,640
10/22/201417.0117.0116.8616.9079,113
10/21/201417.2417.3517.2217.2653,982
10/20/201417.1917.2517.0817.1836,153
10/17/201417.1317.1316.9717.0171,527
10/16/201417.0117.1916.9617.1399,454
10/15/201417.2217.5517.1417.1892,635
10/14/201417.2117.2217.0717.1350,759
10/13/201417.1417.1917.0417.1970,678
10/10/201417.0817.1316.9917.0948,717
10/9/201417.2217.4017.0717.07100,200
10/8/201417.0817.1816.8117.14111,341
10/7/201417.0717.0816.8416.93142,042
10/6/201416.7917.0916.7617.07132,292
10/3/201416.6316.7116.4716.54186,985
10/2/201416.8716.8916.7016.8393,613
10/1/201416.9117.1716.8916.93210,988
9/30/201417.0217.1216.6216.78147,506
9/29/201417.2917.3117.2017.2258,918
9/26/201417.2517.3517.2017.3556,737
9/25/201417.1717.3717.0717.27155,821
9/24/201417.3217.5217.2717.4472,230
9/23/201417.5717.5817.4817.53100,547
9/22/201417.3917.6017.3517.55128,574
9/19/201418.0818.1017.5317.65227,985
9/18/201418.1518.3418.0918.2098,312
9/17/201418.4218.4618.2218.2279,126
9/16/201418.4418.5918.3418.4354,711
9/15/201418.3318.4118.2818.4165,895
9/12/201418.3018.3918.2418.36129,646
9/11/201418.4318.4518.3018.45174,900
9/10/201418.7018.7618.6118.70121,096
9/9/201418.7018.7918.6018.78459,454
9/8/201418.8318.8418.6418.7081,466
9/5/201418.8018.9218.7718.9272,560
9/4/201419.0319.0618.7518.8169,910
9/3/201418.8618.9318.8518.9371,593
9/2/201418.9819.0018.8218.88197,595
8/29/201419.2419.3319.1719.1958,688
8/28/201419.3319.3619.2419.2870,416
8/27/201419.1319.1719.0419.1633,895
8/26/201419.3219.3219.1019.1052,994
8/25/201419.1619.1619.0519.0867,503
8/22/201419.1519.2419.0419.1952,017
8/21/201419.1019.2119.0819.1856,922
8/20/201419.2819.3019.1419.2229,104
8/19/201419.3119.3119.1019.19113,467
8/18/201419.2819.4019.2719.3749,118
8/15/201419.3219.4719.2419.3171,364
8/14/201419.6119.6719.5519.6130,734
8/13/201419.7219.7219.4219.5653,925
8/12/201419.7419.8119.6019.6664,410
8/11/201419.6919.7919.6419.7349,879
8/8/201419.6719.7319.6119.6940,176
8/7/201419.6119.7319.6119.6647,945
8/6/201419.7019.8319.6919.7337,832
8/5/201419.7319.7319.5019.5497,401
8/4/201420.0520.0719.8619.9142,813
8/1/201420.1720.2219.9620.0134,380
7/31/201420.2520.2520.0420.1677,687
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center