ETFS Silver Trust Units  $17.65

down -0.55


19/9/2014 04:00 PM  |  NYSEARCA : SIVR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
7/9/201319.0019.1218.9419.02105,961
7/8/201318.8618.9418.8518.8687,994
7/5/201318.8218.8218.5018.64125,363
7/3/201319.3119.6319.3119.4478,488
7/2/201319.4519.4519.0619.1384,231
7/1/201319.4419.5819.2919.40108,337
6/28/201318.3819.4318.3819.42268,477
6/27/201318.5818.6918.1918.30264,305
6/26/201318.6918.7318.3018.33313,040
6/25/201319.4619.5619.3319.37126,352
6/24/201319.5119.6319.2619.42259,953
6/21/201319.7619.9019.6219.84189,400
6/20/201319.6719.9319.4119.42691,152
6/19/201321.4521.5621.0221.11101,577
6/18/201321.5121.5821.2921.38275,226
6/17/201321.6221.6921.5521.6173,387
6/14/201321.9121.9121.7221.83118,836
6/13/201321.4621.6921.3521.56126,853
6/12/201321.4521.7721.4521.5293,749
6/11/201321.3021.5521.2621.42173,123
6/10/201321.5721.8421.4921.67179,049
6/7/201321.7721.9421.3421.38440,123
6/6/201322.2722.6422.1922.44182,692
6/5/201322.3122.5322.2322.2799,752
6/4/201322.2022.3122.0622.31108,218
6/3/201322.1522.6922.0922.48282,639
5/31/201322.1122.1821.9421.96181,652
5/30/201322.6822.8522.4522.49232,211
5/29/201322.1322.2522.0522.22130,615
5/28/201322.1522.3721.9322.05228,439
5/24/201322.1322.3222.1022.1376,613
5/23/201322.2822.4321.9822.39195,262
5/22/201322.4723.0821.9722.03535,129
5/21/201322.0122.3621.8422.14305,637
5/20/201321.4523.0021.3022.77500,128
5/17/201322.3522.4221.9221.93309,887
5/16/201322.2222.5622.1822.47169,775
5/15/201322.6922.7722.2522.26873,517
5/14/201323.0823.4023.0823.13152,882
5/13/201323.5123.5523.3523.37127,595
5/10/201323.0423.5622.9223.53274,901
5/9/201323.5023.7023.3023.44154,954
5/8/201323.6223.7423.4223.65162,038
5/7/201323.3423.7023.2423.68198,742
5/6/201323.7923.8223.6223.74140,685
5/3/201323.6524.1123.5823.82317,804
5/2/201323.7223.8123.4823.56172,455
5/1/201323.2223.6823.0123.40487,290
4/30/201324.0524.0523.8124.03168,930
4/29/201323.9924.2123.8624.09293,705
4/26/201324.0524.2623.3923.66572,812
4/25/201323.3824.1223.3624.05446,257
4/24/201322.8923.0222.6322.92212,643
4/23/201322.7422.8022.5322.70353,243
4/22/201323.2923.3223.0423.15278,266
4/19/201323.2123.2122.6822.95205,203
4/18/201322.9623.1822.8622.94238,055
4/17/201323.1423.4522.8322.97617,038
4/16/201323.5023.5623.0023.21877,661
4/15/201323.5323.6422.5422.601,410,290
4/12/201326.6826.7525.7825.88771,324
4/11/201327.2927.5527.2727.3485,099
4/10/201327.6127.6327.2527.33133,371
4/9/201327.1327.7827.1127.68147,391
4/8/201326.8827.0126.8626.96125,015
4/5/201326.8127.0726.7027.01151,147
4/4/201326.4726.7126.3526.60195,381
4/3/201326.9327.0426.4626.69277,916
4/2/201327.2927.3426.9226.961,123,550
4/1/201327.7327.7927.5727.74260,579
3/28/201328.1928.3027.9228.0797,754
3/27/201328.0228.4627.8328.39213,233
3/26/201328.4728.4928.3428.4184,089
3/25/201328.4528.5928.3728.4974,383
3/22/201328.3928.5628.3528.40239,516
3/21/201328.8928.9828.8428.84173,963
3/20/201328.5328.5728.1528.4786,593
3/19/201328.5428.7928.5028.57157,113
3/18/201328.6728.7428.5428.61130,295
3/15/201328.5328.7128.4328.4378,512
3/14/201328.3428.5928.3428.44135,308
3/13/201328.8928.9528.5628.61129,387
3/12/201328.9029.0328.8428.87126,960
3/11/201328.5228.7028.4928.6975,325
3/8/201328.2428.9428.1828.66250,709
3/7/201328.7128.7328.4628.56147,004
3/6/201328.3428.7728.2428.75229,457
3/5/201328.6628.7228.2328.40149,764
3/4/201328.2728.3628.1528.25172,005
3/1/201328.3128.4328.1528.28321,677
2/28/201328.6128.6428.1128.22223,349
2/27/201328.8728.9228.5528.68164,438
2/26/201328.6329.1528.3329.09227,525
2/25/201328.6528.8528.6128.72189,237
2/22/201328.2828.4728.0728.47246,942
2/21/201328.2928.5528.2728.38196,377
2/20/201328.6828.7027.9928.23565,039
2/19/201329.5229.5528.9129.10340,682
2/15/201329.7229.8129.3829.49449,887
2/14/201330.6330.6729.9330.14291,074
Trading Center