$18.43 +0.02 (%) ETFS Silver Trust Units - NYSEARCA

Sep. 16, 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
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
7/30/201420.3020.3520.1920.3082,916
7/29/201420.3820.3820.1920.2944,785
7/28/201420.3320.3720.2220.3230,815
7/25/201420.1420.4220.0920.3853,751
7/24/201420.5020.5020.0220.08128,719
7/23/201420.6020.6920.6020.6224,985
7/22/201420.6320.7520.5520.6339,438
7/21/201420.6820.6820.5820.6219,091
7/18/201420.5620.5920.4420.5569,571
7/17/201420.4920.9320.4620.8355,588
7/16/201420.4320.5120.3720.4348,626
7/15/201420.6420.7720.3520.38109,669
7/14/201420.6020.6520.5420.6298,231
7/11/201421.0421.1521.0421.1242,483
7/10/201421.1421.1821.0521.06102,925
7/9/201420.8420.9120.6920.8266,078
7/8/201420.7720.8520.6020.7453,176
7/7/201420.6420.6920.5320.6990,631
7/3/201420.7420.8720.6520.8344,798
7/2/201420.7920.9620.7920.8549,070
7/1/201420.8520.9220.7220.7445,028
6/30/201420.5320.8020.4620.8088,642
6/27/201420.8120.8320.6920.7044,633
6/26/201420.6920.8120.6720.79102,836
6/25/201420.6920.8520.6620.72118,779
6/24/201420.6820.7420.5820.62131,919
6/20/201420.4820.6620.4720.56129,923
6/19/201419.8720.6319.8720.43465,475
6/18/201419.4519.5719.4519.5670,818
6/17/201419.3419.4619.3419.43149,294
6/16/201419.3819.4419.2619.34113,219
6/13/201419.2919.4719.2819.4166,593
6/12/201418.9919.2918.9619.2984,726
6/11/201419.0019.0018.9018.9437,628
6/10/201418.9218.9718.8918.9469,330
6/9/201418.8018.8518.7918.8269,801
6/6/201418.7718.7818.6418.7639,864
6/5/201418.6518.8418.6518.7556,407
6/4/201418.6118.6318.5218.53106,070
6/3/201418.6018.6018.4818.5830,439
6/2/201418.5618.6118.4518.4976,581
5/30/201418.7718.7718.3918.55186,845
5/29/201418.6718.8418.6618.7852,128
5/28/201418.8018.8318.7418.7475,219
5/27/201418.9518.9518.7718.84121,876
5/23/201419.2019.2019.1119.1641,511
5/22/201419.3519.3719.2019.2265,596
5/21/201419.1019.2019.0519.1570,686
5/20/201419.0019.1819.0019.1532,947
5/19/201419.2919.2919.0719.1064,248
5/16/201419.1019.1319.0219.0941,118
5/15/201419.3219.3519.1819.2450,691
5/13/201419.2819.3319.2219.2665,184
5/12/201419.3919.3919.2619.2861,606
5/8/201419.0319.0318.8718.93124,862
5/7/201419.2519.2519.0219.0578,464
5/6/201419.4719.4719.2819.2840,292
5/5/201419.3719.3819.2719.3367,006
5/2/201418.8719.3918.8119.1973,021
5/1/201418.6818.8518.6318.81170,372
4/30/201418.9419.0118.8018.94266,311
4/29/201419.1519.2819.1519.2547,204
4/28/201419.3519.3519.2319.3254,679
4/25/201419.4819.5219.3619.4244,761
4/24/201419.0619.6319.0519.41127,401
4/23/201419.2019.2119.1519.1693,870
4/22/201419.1919.2119.0519.2082,216
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center