$16.44 +0.01 (%) ETFS Silver Trust Units - NYSEARCA

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
5/29/201516.4516.5016.4216.4444,885
5/28/201516.4216.4416.2816.4363,811
5/27/201516.4216.4416.3516.4133,062
5/26/201516.4716.5916.4516.4757,742
5/22/201516.8116.8716.7616.7762,147
5/21/201516.8216.9016.8016.8527,254
5/20/201516.9216.9816.8016.8250,360
5/19/201517.1317.1316.6316.84118,665
5/18/201517.4117.4417.2917.38177,605
5/15/201517.2017.2717.1317.21114,834
5/14/201517.1417.2717.0817.12136,147
5/13/201516.7516.9316.7116.81161,159
5/12/201516.0716.3116.0716.2536,423
5/11/201516.1916.2515.9516.0144,341
5/8/201516.2016.2216.0716.1938,111
5/7/201516.2216.2216.0216.0225,189
5/6/201516.3516.3716.1616.2250,723
5/5/201516.3816.4016.2316.24102,633
5/4/201516.3516.3916.1116.1577,512
5/1/201515.7815.9215.7115.9255,331
4/30/201515.7315.8815.5915.84118,399
4/29/201516.3816.4416.2316.2462,865
4/28/201516.1216.4016.1216.3564,722
4/27/201515.7116.2015.7116.09148,302
4/24/201515.5315.5715.3515.4694,031
4/23/201515.5015.6615.5015.6254,086
4/22/201515.6415.6915.4415.5390,482
4/21/201515.7315.8115.6715.7368,537
4/20/201515.8015.8015.6215.6995,557
4/17/201516.0516.0715.9716.0044,600
4/16/201516.1116.1515.8816.0039,553
4/15/201515.9616.1215.9116.0760,756
4/14/201515.9916.0715.9215.9464,384
4/13/201516.0916.0916.0216.0444,999
4/10/201516.3116.3716.1316.2155,844
4/9/201515.9415.9915.8815.9457,925
4/8/201516.5116.5416.1316.2382,586
4/7/201516.6216.6216.5216.5837,642
4/6/201516.8917.0116.7016.7193,030
4/2/201516.5216.5616.3116.4761,957
4/1/201516.4316.8016.4316.6757,867
3/31/201516.4016.5616.2916.3658,393
3/30/201516.5016.5216.3716.4483,224
3/27/201516.8416.8416.5816.6858,189
3/26/201516.7916.8716.7316.7753,184
3/25/201516.8516.8516.6616.6931,334
3/24/201516.6516.7316.5316.7366,367
3/23/201516.5316.8116.5316.75119,199
3/20/201516.0516.6116.0316.44142,287
3/19/201515.6715.9115.6515.8855,017
3/18/201515.3015.7915.2415.77110,333
3/17/201515.2015.4715.1715.32139,335
3/16/201515.4515.4515.2715.4060,055
3/13/201515.3715.3715.2315.3457,749
3/12/201515.4115.4115.2415.3139,240
3/11/201515.4015.4015.0515.25119,016
3/10/201515.5115.5615.4115.4458,476
3/9/201515.5815.6115.5315.5491,620
3/6/201515.6515.6815.5215.63141,738
3/5/201516.0016.0715.8915.9352,678
3/4/201516.0416.0415.8315.9445,240
3/3/201516.1716.2615.9315.9857,294
3/2/201516.2816.3216.0816.0867,458
2/27/201516.4016.4016.2916.2936,042
2/26/201516.4616.4816.2516.2640,759
2/25/201516.2716.2816.1916.2453,066
2/24/201516.0116.1915.8315.9766,766
2/23/201516.1816.3416.0016.0770,143
2/20/201516.1516.2215.9315.9788,444
2/19/201516.2616.2916.0916.1372,755
2/18/201516.1916.3116.0116.2093,669
2/17/201516.3116.3116.0416.28263,225
2/13/201516.9617.1516.9516.99114,131
2/12/201516.5716.6616.4916.5960,287
2/11/201516.6616.6616.4816.5343,862
2/10/201516.6816.8016.6016.6437,791
2/9/201516.6616.8316.6616.7841,522
2/6/201516.6316.6916.3016.49129,829
2/5/201516.8617.0516.7317.0552,402
2/4/201517.1517.3617.0917.0957,820
2/3/201517.0317.2016.8116.9957,716
2/2/201516.8617.0616.8216.9358,186
1/30/201516.6317.0316.5316.9985,906
1/29/201517.2017.2016.4916.71152,973
1/28/201517.7017.8617.6717.6735,702
1/27/201517.6517.9117.6517.8081,646
1/26/201517.8517.8517.5917.5957,836
1/23/201517.9518.0317.8417.9885,300
1/22/201518.0818.1717.9218.08164,331
1/21/201518.1118.1717.7217.87151,872
1/20/201517.5417.7217.4817.66121,629
1/16/201516.8817.5416.8617.41305,180
1/15/201516.8116.9016.5616.5991,987
1/14/201516.6716.8016.5716.5858,333
1/13/201516.8116.9216.6416.74113,473
1/12/201516.2516.3716.2016.3073,946
1/9/201516.1516.3516.1316.1753,435
1/8/201516.3116.3916.0516.0547,986
1/6/201516.0016.4215.9916.2782,538
1/5/201515.7515.9715.6815.9098,202
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center