$15.50 +0.08 (%) ETFS Silver Trust Units - NYSEARCA

Dec. 24, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
2/13/201330.7430.7430.4330.45102,991
2/12/201330.5130.8230.4030.80115,153
2/11/201330.7130.7730.5130.67157,878
2/8/201331.1231.3531.0131.15159,770
2/7/201331.0631.5431.0231.14364,806
2/6/201331.3531.5531.3531.52141,610
2/5/201331.6131.6531.2931.48246,487
2/4/201331.1531.5831.1331.40183,820
2/1/201331.7131.7531.1831.49199,005
1/31/201331.4631.5130.8031.14175,372
1/30/201331.5631.9331.4931.67251,556
1/29/201330.7931.1430.7931.04152,506
1/28/201330.6430.7530.4330.54190,613
1/25/201331.1531.2030.8030.91212,111
1/24/201331.4631.6231.2831.33221,211
1/23/201332.0132.1431.7831.93195,591
1/22/201331.6032.0131.5931.86263,811
1/18/201331.7431.7431.3931.53178,159
1/17/201330.8631.5930.8331.37279,220
1/16/201330.9531.2330.8531.17119,000
1/15/201330.9331.2530.8031.08199,666
1/14/201330.7830.8330.4430.75226,030
1/11/201330.4030.4029.8530.16227,974
1/10/201330.3630.6230.3530.48148,971
1/9/201330.0230.0729.7630.0695,706
1/8/201330.1230.2529.8830.05166,374
1/7/201329.6529.9329.6329.84165,027
1/4/201329.5129.9729.2729.92337,784
1/3/201330.5130.7229.7029.85364,235
1/2/201331.0831.1730.5930.63262,601
12/31/201229.7430.1529.6530.05295,596
12/28/201229.7529.7929.6029.75173,401
12/27/201229.6930.1829.6029.91173,566
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center