$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
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
7/19/201319.3019.3219.2119.3185,965
7/18/201319.2519.3219.0319.17100,807
7/17/201319.8319.9019.0619.11103,910
7/16/201319.7419.8219.7119.8066,710
7/15/201319.6219.7719.6219.7553,541
7/12/201319.6819.7319.5819.69145,241
7/11/201319.8219.9619.6819.96183,734
7/10/201319.0519.1918.9218.94108,561
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center