ETFS PHYSICAL SILVER SHARES $21.93

down -0.54


17/5/2013 04:17 PM  |  NYSEARCA : SIVR  |  Industries :
Type:

SIVR historical data

Date Open High Low Close Volume
12/21/2012 29.63 29.98 29.59 29.69 3859
12/20/2012 29.90 29.99 29.31 29.65 6431
12/19/2012 30.85 31.09 30.73 30.80 2143
12/18/2012 32.02 32.07 31.05 31.34 3287
12/17/2012 31.92 32.00 31.70 31.89 1323
12/14/2012 32.15 32.24 31.87 31.87 1014
12/13/2012 32.12 32.34 31.90 32.22 2284
12/12/2012 32.92 33.42 32.72 33.09 3745
12/11/2012 32.59 32.63 32.44 32.62 1356
12/10/2012 33.03 33.05 32.86 32.87 1310
12/7/2012 32.75 32.91 32.58 32.74 2008
12/6/2012 32.37 32.92 32.33 32.66 2012
12/5/2012 32.53 32.61 32.22 32.55 3540
12/4/2012 32.57 32.82 32.36 32.64 1892
12/3/2012 33.28 33.51 33.25 33.25 1188
11/30/2012 33.75 33.89 32.82 33.09 3186
11/29/2012 33.63 34.05 33.60 33.91 2678
11/28/2012 32.68 33.45 32.64 33.35 2241
11/27/2012 33.70 33.82 33.60 33.69 2011
11/26/2012 33.76 33.85 33.63 33.78 1121
11/23/2012 33.16 33.82 33.12 33.74 2216
11/21/2012 32.70 33.07 32.63 33.04 1175
11/20/2012 32.79 32.86 32.55 32.84 1457
11/19/2012 32.67 32.89 32.48 32.81 1401
11/16/2012 32.03 32.28 31.72 31.92 2412
11/15/2012 32.41 32.41 31.88 32.24 1599
11/14/2012 32.31 32.60 32.08 32.34 2588
11/13/2012 31.92 32.50 31.90 32.10 1890
11/12/2012 32.25 32.28 31.89 32.10 1217
11/9/2012 32.21 32.47 32.14 32.28 2172
11/8/2012 31.50 32.12 31.50 32.10 1748
11/7/2012 31.63 31.70 30.95 31.52 4466
11/6/2012 31.00 31.94 30.83 31.71 3069
11/5/2012 30.74 30.93 30.61 30.86 923
11/2/2012 31.57 31.57 30.51 30.64 4090
11/1/2012 32.23 32.23 31.90 31.91 1144
10/31/2012 31.86 32.09 31.84 31.95 1543
10/26/2012 31.96 32.03 31.72 31.77 822
10/25/2012 31.82 31.92 31.70 31.83 991
10/24/2012 31.58 31.61 31.23 31.41 1230
10/23/2012 31.66 31.66 31.26 31.37 4415
10/22/2012 31.84 32.13 31.82 32.10 1274
10/19/2012 32.25 32.25 31.63 31.80 2694
10/18/2012 32.53 32.77 32.40 32.43 1095
10/17/2012 32.63 32.95 32.55 32.84 1337
10/16/2012 32.57 32.73 32.50 32.66 1805
10/15/2012 32.87 32.87 32.22 32.37 5698
10/12/2012 33.41 33.59 33.17 33.21 1987
10/11/2012 33.80 33.97 33.64 33.64 1138
10/10/2012 33.56 33.84 33.48 33.69 2277
10/9/2012 33.60 33.74 33.26 33.55 3670
10/8/2012 33.61 33.81 33.58 33.69 2283
10/5/2012 34.49 34.56 33.98 34.20 2212
10/4/2012 34.49 34.75 34.40 34.67 2186
10/3/2012 34.46 34.46 34.18 34.27 1776
10/2/2012 34.50 34.52 34.07 34.29 2489
10/1/2012 34.53 34.85 34.28 34.40 4021
9/28/2012 34.33 34.41 33.98 34.20 3441
9/27/2012 33.97 34.42 33.85 34.31 3409
9/26/2012 33.38 33.73 33.14 33.61 3905
9/25/2012 33.90 34.03 33.35 33.40 3356
9/24/2012 33.55 33.90 33.50 33.65 3755
9/21/2012 34.76 34.80 34.02 34.23 4087
9/20/2012 34.14 34.39 33.78 34.30 3265
9/19/2012 34.34 34.46 34.10 34.32 3301
9/18/2012 34.02 34.71 34.00 34.45 4399
9/17/2012 34.24 34.31 33.50 33.71 4119
9/14/2012 34.30 34.41 34.07 34.38 3535
9/13/2012 32.87 34.48 32.39 34.37 5443
9/12/2012 33.49 33.49 32.17 32.93 8606
9/11/2012 33.41 33.48 33.08 33.13 1938
9/10/2012 33.20 33.50 32.95 33.02 3790
9/7/2012 33.08 33.43 32.95 33.37 3053
9/6/2012 32.37 32.65 32.19 32.38 3267
9/5/2012 32.00 32.04 31.80 31.97 2072
9/4/2012 31.90 32.11 31.68 32.07 3030
8/31/2012 30.47 31.49 29.98 31.47 5091
8/30/2012 30.56 30.58 29.95 30.10 3099
8/29/2012 30.61 30.62 30.29 30.41 2146
8/28/2012 30.57 30.65 30.42 30.60 1454
8/27/2012 30.58 30.91 30.40 30.42 2254
8/24/2012 30.21 30.46 30.16 30.43 2869
8/23/2012 30.36 30.54 30.13 30.26 4581
8/22/2012 29.19 29.65 29.13 29.59 2574
8/21/2012 28.96 29.25 28.95 29.03 3831
8/20/2012 27.88 28.60 27.88 28.58 2912
8/17/2012 28.03 28.03 27.78 27.85 1383
8/16/2012 27.64 28.04 27.57 27.97 2167
8/15/2012 27.61 27.72 27.54 27.58 1100
8/14/2012 27.51 27.60 27.48 27.58 644
8/13/2012 27.74 27.81 27.52 27.54 1009
8/10/2012 27.58 28.07 27.50 27.87 1573
8/9/2012 27.76 27.93 27.75 27.90 778
8/8/2012 27.79 28.01 27.76 27.81 3902
8/7/2012 27.85 27.93 27.77 27.87 2230
8/6/2012 27.48 27.75 27.45 27.67 1223
8/3/2012 27.15 27.69 27.07 27.55 2398
8/2/2012 27.00 27.09 26.72 26.88 2447
8/1/2012 27.05 27.36 26.95 27.13 2366
7/31/2012 27.95 28.00 27.69 27.72 1437
Marketplace
Trading Center