$16.32 +0.17 (%) ETFS Silver Trust Units -

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
12/2/201616.1916.4416.1816.3291,642
12/1/201616.0016.3115.9416.15141,270
11/30/201616.2716.2816.0616.13153,606
11/29/201616.0716.3416.0716.26169,923
11/28/201616.2116.3216.1416.25207,548
11/25/201616.1816.2116.1016.1135,918
11/23/201616.0016.0915.8416.00193,778
11/21/201616.2616.3516.1616.2353,331
11/18/201616.2816.3516.0916.22198,413
11/17/201616.6316.6716.2316.34103,618
11/16/201616.7016.7016.5016.5988,152
11/15/201616.5316.7716.5116.70144,746
11/14/201616.7116.7216.2916.48369,549
11/11/201618.0318.0316.8316.98415,910
11/10/201618.2018.3518.0218.12245,995
11/9/201618.4218.4217.9518.00204,642
11/8/201617.9118.2517.9017.9490,029
11/7/201617.8517.8717.6317.82112,448
11/4/201618.0118.0717.9418.0080,058
11/3/201617.8018.0317.7817.96145,368
11/2/201618.1818.3418.1018.11137,539
11/1/201617.9018.1017.8617.96141,770
10/31/201617.4517.5417.4017.5071,299
10/28/201617.3417.5417.2617.4052,174
10/27/201617.2617.2917.2017.2540,681
10/26/201617.3417.3717.2117.2548,934
10/25/201617.3217.4317.2917.3948,835
10/24/201617.4917.5117.1817.23161,978
10/21/201617.1617.1717.0917.1629,762
10/20/201617.3317.3417.0817.1599,313
10/19/201617.3117.3717.2317.3059,535
10/18/201617.2017.3217.1517.2555,879
10/17/201617.0417.0917.0217.0739,245
10/14/201617.0717.2017.0117.0767,125
10/13/201617.1217.1517.0517.1360,455
10/12/201617.1317.2017.0417.1774,961
10/11/201617.2117.2417.0717.0995,665
10/10/201617.2517.3317.2417.2467,281
10/7/201617.2317.2616.7317.12219,262
10/6/201617.0217.0716.7616.95216,981
10/5/201617.5317.5317.1817.38162,432
10/4/201618.1318.1317.3417.48394,550
10/3/201618.6618.6618.3118.41166,760
9/30/201619.2319.2518.7118.7696,736
9/29/201618.6918.7718.6218.6774,562
9/28/201618.6318.7818.5118.7656,632
9/27/201618.8418.8718.5718.74163,534
9/26/201619.2219.2418.9418.9993,780
9/23/201619.3919.4319.1719.2578,357
9/22/201619.5519.6319.4419.47119,398
9/21/201619.1919.4619.1819.42185,438
9/20/201618.7218.8518.7018.8429,425
9/19/201618.8518.8718.7518.77128,141
9/16/201618.3418.4218.3118.4058,591
9/15/201618.5818.7218.4518.6152,306
9/14/201618.6118.6918.5718.5945,889
9/13/201618.6518.6518.4118.4872,787
9/12/201618.4818.7718.4318.73104,086
9/9/201619.0619.0618.6718.6984,268
9/8/201619.3619.4419.1519.2178,234
9/7/201619.5619.5619.3219.3699,358
9/6/201619.2519.7119.2119.63163,625
9/2/201618.8219.0018.7319.0089,842
9/1/201618.2818.5218.2418.4973,224
8/31/201618.2418.3318.2318.2748,665
8/30/201618.3618.3918.2018.2375,857
8/29/201618.2418.4818.2118.4551,843
8/26/201618.3418.6618.1918.2788,354
8/25/201618.1618.2318.1518.1853,835
8/24/201618.3218.3218.1518.16225,351
8/23/201618.6018.6318.4718.5098,404
8/22/201618.5718.5718.4718.51218,785
8/19/201618.9619.0418.9018.9292,765
8/18/201619.3619.4219.3019.33138,662
8/17/201619.2919.3818.9819.26178,430
8/16/201619.3519.5219.3019.3867,107
8/15/201619.3519.4619.3419.41124,850
8/12/201619.7519.7619.2619.30111,965
8/11/201619.7519.8319.5319.5375,855
8/10/201619.8819.9119.7219.7675,215
8/9/201619.4419.4619.3719.4544,458
8/8/201619.3419.4419.3119.32103,116
8/5/201619.5119.5119.2919.29146,112
8/4/201619.8820.0419.8819.9468,638
8/3/201620.1220.1219.9419.99132,962
8/2/201620.2520.3020.1620.18123,910
8/1/201620.0420.1319.9520.02119,701
7/29/201619.8519.9819.6819.94102,887
7/28/201619.8819.9319.7019.81102,748
7/27/201619.6019.9819.4019.96124,871
7/26/201619.2319.2719.2019.2351,826
7/25/201619.0519.3018.9019.1286,558
7/22/201619.2419.3019.1719.2341,559
7/21/201618.9319.4718.9219.45103,689
7/20/201619.0419.1818.9618.98166,496
7/19/201619.5019.5719.4819.5179,189
7/18/201619.5019.6919.5019.68121,218
7/15/201619.6819.7619.6019.67121,911
7/14/201619.7119.8819.6919.84125,244
7/13/201619.9019.9919.7719.97129,221
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center