$15.81 +0.16 (%) ETFS Silver Trust Units - NYSEARCA

Dec. 19, 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
3/4/201420.8320.9820.7320.8973,739
3/3/201421.2021.3521.1121.12144,362
2/28/201421.1021.1020.8120.8350,593
2/27/201420.9821.1520.9120.99117,802
2/26/201421.2521.3120.8321.05184,547
2/25/201421.4621.7021.4521.5567,678
2/24/201421.7021.8421.6921.69128,165
2/21/201421.4921.6521.3821.52121,520
2/20/201421.3521.6221.3221.55137,792
2/19/201421.5721.6021.1021.14295,486
2/18/201421.4821.6721.3221.67250,951
2/14/201420.8921.1920.8821.19256,316
2/13/201419.9520.2619.9520.2382,326
2/12/201419.9920.1219.9119.9192,263
2/11/201419.8120.0019.7619.94140,082
2/10/201419.8919.9919.7719.7856,198
2/7/201419.5819.7819.5519.7759,194
2/6/201419.7519.7719.6019.6858,703
2/5/201419.6419.6919.4819.58671,871
2/4/201419.0919.2519.0719.2374,304
2/3/201419.0919.3519.0619.10131,560
1/31/201419.0919.1218.8618.92120,919
1/30/201418.9019.0018.8618.92200,323
1/29/201419.6419.6419.2619.5295,589
1/28/201419.4919.4919.2019.31115,176
1/27/201419.5719.6219.3119.3673,484
1/24/201419.9119.9219.4719.62135,483
1/23/201419.9720.0319.7219.75116,312
1/22/201419.5919.6419.5019.5066,174
1/21/201419.5719.6719.5019.64128,946
1/17/201419.9320.1519.9320.0178,123
1/16/201419.8819.9019.7919.81137,817
1/15/201419.7319.9519.7319.8968,892
1/14/201420.0920.3319.8919.92110,306
1/13/201419.8020.1819.7720.16126,532
1/10/201419.8719.9819.7519.86106,925
1/9/201419.2419.4519.1519.3053,961
1/8/201419.1619.3519.0819.3083,934
1/7/201419.4619.6319.4019.6178,609
1/6/201419.9020.0819.8119.92117,208
1/3/201419.8619.9719.8219.9261,617
1/2/201419.8519.9419.7019.72126,903
12/31/201318.7419.5518.7219.20431,625
12/30/201319.4119.5019.2219.35257,822
12/27/201319.7619.8219.7419.77165,472
12/26/201319.7319.7319.5019.50107,268
12/24/201319.2119.3019.1519.2580,488
12/23/201319.1819.2619.1219.18205,539
12/20/201319.0219.2618.9519.09204,456
12/19/201319.0019.0318.9018.95215,278
12/18/201319.7320.0019.4219.42174,682
12/17/201319.6319.8519.5619.63160,711
12/16/201319.4420.0319.3919.69131,698
12/13/201319.3919.4819.3219.42104,138
12/12/201319.3219.3319.2019.28113,069
12/11/201320.1620.2020.0020.04129,703
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center