$16.36 0.00 (%) ETFS Silver Trust Units - NYSEARCA

Mar. 31, 2015 | 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
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
1/2/201515.3715.7815.3115.5359,202
12/31/201415.7815.8015.3215.43255,998
12/30/201415.7416.2015.7416.04387,633
12/29/201415.8115.8115.4715.51256,798
12/26/201415.9115.9215.7715.78126,704
12/24/201415.4815.5415.4515.5071,420
12/23/201415.4515.5615.4215.4289,392
12/22/201415.7015.7215.2915.40170,654
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center