$17.38 -0.01 (%) ETFS Silver Trust Units -

Jun. 27, 2016 | 02:35 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
2/2/201614.0814.1013.9714.0375,978
2/1/201614.0014.1313.9814.0414,941
1/29/201613.9514.0213.9213.9837,350
1/28/201613.9414.0213.9413.9740,566
1/27/201614.2114.2814.1014.1344,092
1/26/201614.0914.2914.0714.2397,723
1/25/201613.9313.9813.9213.9858,956
1/22/201613.8814.0613.7513.7871,355
1/21/201613.7013.8713.6213.8174,208
1/20/201613.8113.9213.7913.8966,329
1/19/201613.8313.8713.7513.8769,408
1/15/201613.7313.8213.5413.5477,447
1/14/201613.6013.6113.5013.5965,137
1/13/201613.6813.9213.6813.9092,434
1/12/201613.5813.5813.5013.5561,585
1/11/201613.8013.8013.5913.6143,800
1/8/201613.8313.8313.6513.7076,040
1/7/201613.8814.1113.8014.0389,828
1/6/201613.8113.8813.6813.7638,280
1/5/201613.7113.7613.6513.7155,644
1/4/201613.8513.9213.5613.5671,029
12/31/201513.5713.6413.5513.56114,695
12/30/201513.5613.6113.5513.59233,516
12/29/201513.7413.7913.6513.68176,017
12/28/201513.8013.8013.6113.63127,405
12/24/201514.0614.1314.0614.0634,657
12/23/201514.0114.0613.9614.0472,167
12/22/201514.0414.0613.9813.9865,755
12/21/201514.0314.0613.9414.04115,070
12/18/201513.6613.9113.6313.82129,862
12/17/201513.5413.5413.4313.4883,951
12/16/201513.8214.0113.8013.82256,435
12/15/201513.4913.5713.4313.4963,987
12/14/201513.5913.5913.4313.43100,035
12/11/201513.6513.7213.5513.68153,313
12/10/201513.8913.9113.8313.83112,778
12/9/201514.0714.0713.8813.8871,751
12/8/201514.0314.0313.8613.8963,561
12/7/201514.2114.2113.9714.0248,482
12/4/201514.0714.3414.0414.28125,032
12/3/201513.8413.8913.7113.8758,764
12/2/201513.8613.8613.6813.7695,268
12/1/201513.9013.9213.8213.9260,612
11/30/201513.8413.8913.8013.83162,682
11/27/201513.7413.9013.7313.83223,198
11/25/201513.8513.9613.8113.9153,771
11/24/201513.9314.0213.9013.9051,242
11/23/201513.8113.9213.8113.8639,219
11/20/201514.0014.0013.8413.8865,981
11/19/201514.0214.1213.9813.9937,535
11/18/201513.9013.9313.8013.9268,440
11/17/201514.0414.0413.8613.93103,814
11/16/201513.9814.0213.9514.0194,520
11/13/201513.9913.9913.9413.9788,033
11/12/201514.0314.2113.9414.0388,351
11/11/201514.0814.1214.0014.0482,623
11/10/201514.0714.1714.0614.1455,686
11/9/201514.4014.4014.1914.30164,610
11/6/201514.5414.5414.4514.49146,484
11/5/201514.7214.7714.6414.7341,427
11/4/201514.9515.0014.8014.8147,773
11/3/201515.0015.0414.9414.9942,654
10/30/201515.3015.3015.2215.2423,234
10/29/201515.4015.4715.2815.3169,272
10/28/201515.7916.0515.4515.70131,226
10/27/201515.5615.6515.5215.5633,650
10/26/201515.6115.6715.5515.5846,944
10/23/201515.5515.5815.4615.5536,758
10/22/201515.4715.6215.4715.5533,702
10/21/201515.4715.4715.3515.4249,329
10/20/201515.5815.6615.4715.6359,651
10/19/201515.6515.6615.4715.5568,037
10/16/201515.7815.8415.7215.7841,963
10/15/201515.8115.8915.7515.8361,643
10/14/201515.8015.9015.7415.8856,176
10/13/201515.6215.7015.5815.6048,143
10/12/201515.7515.7515.5115.5586,823
10/9/201515.5515.6115.4515.5566,812
10/8/201515.3415.5315.3215.41133,905
10/7/201515.6115.8015.6015.72135,951
10/6/201515.5715.7915.5115.52135,159
10/5/201515.3615.4415.2215.33121,511
10/2/201514.6015.0414.6014.98133,222
10/1/201514.3614.4314.2414.2733,316
9/30/201514.3014.4814.2214.2661,443
9/29/201514.3314.4714.3314.3724,353
9/28/201514.3514.4014.2414.3394,613
9/25/201514.8814.9114.7914.8225,158
9/24/201514.6414.8914.6414.8635,300
9/23/201514.6414.6414.5114.5329,741
9/22/201514.5914.5914.4914.5342,278
9/21/201514.9114.9814.9014.9387,519
9/18/201515.0015.0514.8314.89188,383
9/17/201514.6514.9914.6414.8569,526
9/16/201514.4914.7014.4514.64111,740
9/15/201514.0814.1814.0714.1848,076
9/14/201514.1414.2114.1014.1745,683
9/11/201514.1914.3814.0514.3569,623
9/10/201514.5614.5714.3814.3942,201
9/9/201514.4314.4614.3214.3444,135
Trading Center