$16.93 0.00 (%) ETFS Silver Trust Units - NYSEARCA

Oct. 1, 2014 | 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
12/10/201320.1520.1620.0020.16131,594
12/9/201319.4619.7119.4319.61108,394
12/6/201319.2919.3819.1619.26142,229
12/5/201319.0919.4719.0419.1681,171
12/4/201319.0219.6219.0219.45143,672
12/3/201318.8218.9618.7518.87225,087
12/2/201319.4219.4218.9018.92244,335
11/29/201319.6819.8319.6819.7253,610
11/27/201319.6919.6919.4019.4297,323
11/26/201319.6619.7619.5619.6057,395
11/25/201319.5119.8519.5119.7796,635
11/22/201319.7519.7519.5819.6274,592
11/21/201319.5519.7919.4819.72138,580
11/20/201320.0120.1019.5519.60275,791
11/19/201320.1120.2320.0620.0839,106
11/18/201320.3920.4620.0620.1479,474
11/15/201320.4920.5320.4720.50102,378
11/14/201320.3620.5620.3620.5336,940
11/13/201320.4420.4720.2020.2875,990
11/12/201320.9120.9720.3320.48114,803
11/11/201321.0421.1421.0221.1159,183
11/8/201321.2121.2221.0121.22123,253
11/7/201321.3421.4321.2921.3329,816
11/6/201321.6021.6321.4921.5255,585
11/5/201321.3221.4421.3221.4262,761
11/4/201321.5221.5621.3421.35169,718
11/1/201321.5721.6621.5121.60118,324
10/31/201321.7721.8421.5921.6399,220
10/30/201322.7422.7822.1722.41204,939
10/29/201322.2522.3322.1822.21102,400
10/28/201322.2422.3622.2022.2035,654
10/25/201322.0622.3622.0322.2733,267
10/24/201322.4322.5822.4022.4056,373
10/23/201322.2922.4022.2922.3152,998
10/22/201322.1822.5422.1822.41125,741
10/21/201321.9522.0221.9121.9375,663
10/18/201321.6421.6921.5721.6358,273
10/17/201321.4921.6821.4721.5689,456
10/16/201321.0321.1620.9021.0294,749
10/15/201320.8621.2420.8321.08130,399
10/14/201321.2321.2721.0021.0086,698
10/11/201321.0021.1120.9121.0477,842
10/10/201321.6221.6721.3521.3949,653
10/9/201321.6821.7521.4921.5673,546
10/8/201322.1222.2022.0122.0254,989
10/7/201321.7622.1421.6422.08108,523
10/4/201321.4921.5121.2721.4551,785
10/3/201321.4421.5421.2821.43147,157
10/2/201321.0821.7021.0421.4587,663
10/1/201320.7120.9920.3920.91226,049
9/30/201321.2821.7521.2421.4090,623
9/27/201321.5521.6021.4721.4876,855
9/26/201321.5821.6121.3821.4444,997
9/25/201321.4721.6721.4221.5079,423
9/24/201321.1521.5321.1521.41104,726
9/23/201321.4621.6221.2921.3281,444
9/20/201322.3722.3821.4821.50149,932
9/19/201322.9523.1122.7322.74117,771
9/18/201321.2122.9520.9722.83255,959
9/17/201321.4921.5821.4621.4795,981
9/16/201321.8221.8821.4521.45112,640
9/13/201321.5122.0521.3622.05147,031
9/12/201321.9622.0421.5721.57217,826
9/11/201322.8122.9022.8122.8422,586
9/10/201322.7422.8022.5522.65115,200
9/9/201323.4323.5023.3523.3943,461
9/6/201323.4423.6423.4423.5374,708
9/5/201323.1123.1622.7322.94193,096
9/4/201323.2623.2623.0623.26157,889
9/3/201324.1324.1623.9523.9793,878
8/30/201323.2323.4123.1023.1586,877
8/29/201323.7523.8123.4723.56178,087
8/28/201324.2024.2323.9624.02172,187
8/27/201324.2424.4224.1724.18163,003
8/26/201323.9024.1323.6524.05176,688
8/23/201322.9423.8022.8423.70206,190
8/22/201322.8023.0022.7522.8158,516
8/21/201322.6923.0922.5722.68182,669
8/20/201322.7623.0422.7222.7293,444
8/19/201322.9623.0122.7322.88108,439
8/16/201323.0423.1322.7022.91304,874
8/15/201321.6022.8921.5722.66333,604
8/14/201321.3021.6021.2421.57160,972
8/13/201321.3121.3121.0421.19124,320
8/12/201321.0021.2020.9821.10135,082
8/9/201320.1420.3520.0520.2477,274
8/8/201319.5720.0919.5720.0699,547
8/7/201319.2219.4019.1919.31226,695
8/6/201319.3919.4119.2619.2955,402
8/5/201319.6019.6019.4319.4654,773
8/2/201319.7819.7819.5819.6057,454
8/1/201319.5419.5719.4019.4282,690
7/31/201319.4919.8619.1919.61142,059
7/30/201319.5419.5819.4719.5145,725
7/29/201319.7519.7519.6119.6253,902
7/26/201319.7919.8719.4519.7975,612
7/25/201319.9020.0219.8719.9661,774
7/24/201320.0820.0919.7819.9268,920
7/23/201320.0320.2619.9820.2499,148
7/22/201320.0420.3620.0220.25167,615
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center