ETFS Silver Trust Units  $20.38

up +0.30


25/7/2014 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
12/17/201231.9232.0031.7031.89132,205
12/14/201232.1532.2431.8731.87101,309
12/13/201232.1232.3431.9032.22228,351
12/12/201232.9233.4232.7233.09374,646
12/11/201232.5932.6332.4432.62135,529
12/10/201233.0333.0532.8632.87130,973
12/7/201232.7532.9132.5832.74200,726
12/6/201232.3732.9232.3332.66204,481
12/5/201232.5332.6132.2232.55353,986
12/4/201232.5732.8232.3632.64189,150
12/3/201233.2833.5133.2533.25118,761
11/30/201233.7533.8932.8233.09318,533
11/29/201233.6334.0533.6033.91267,742
11/28/201232.6833.4532.6433.35224,028
11/27/201233.7033.8233.6033.69201,006
11/26/201233.7633.8533.6433.78112,084
11/23/201233.1633.8233.1233.74221,522
11/21/201232.7033.0732.6333.04117,481
11/20/201232.7932.8632.5532.84145,679
11/19/201232.6732.8932.4832.81140,029
11/16/201232.0332.2831.7231.92241,119
11/15/201232.4132.4131.8832.24159,850
11/14/201232.3132.6032.0832.34258,756
11/13/201231.9232.5031.9032.10188,976
11/12/201232.2532.2831.8932.10121,622
11/9/201232.2132.4732.1432.28217,172
11/8/201231.5032.1231.5032.10174,756
11/7/201231.6331.7030.9531.52446,590
11/6/201231.0031.9430.8331.71307,046
11/5/201230.7430.9330.6130.8692,264
11/2/201231.5731.5730.5130.64408,924
11/1/201232.2332.2331.9031.91114,574
10/31/201231.8632.0931.8431.95154,254
10/26/201231.9632.0331.7231.7782,165
10/25/201231.8231.9231.7031.8399,068
10/24/201231.5831.6131.2331.41122,971
10/23/201231.6631.6631.2631.37441,514
10/22/201231.8432.1331.8232.10127,320
10/19/201232.2532.2531.6331.80269,341
10/18/201232.5332.7732.4032.43109,441
10/17/201232.6332.9532.5532.84133,665
10/16/201232.5732.7332.5032.66180,660
10/15/201232.8732.8732.2232.37570,101
10/12/201233.4133.5933.1733.21198,688
10/11/201233.8033.9733.6433.64113,774
10/10/201233.5633.8433.4833.69227,674
10/9/201233.6033.7433.2633.55366,978
10/8/201233.6133.8133.5833.69228,262
10/5/201234.4934.5633.9834.20221,150
10/4/201234.4934.7534.4034.67218,532
10/3/201234.4634.4634.1834.27177,521
10/2/201234.5034.5234.0734.29248,855
10/1/201234.5334.8534.2834.40402,020
9/28/201234.3334.4133.9834.20344,089
9/27/201233.9734.4233.8534.31340,872
9/26/201233.3833.7333.1433.61390,448
9/25/201233.9034.0333.3533.40335,512
9/24/201233.5533.9033.5033.65375,483
9/21/201234.7634.8034.0234.23408,692
9/20/201234.1434.3933.7834.30326,762
9/19/201234.3434.4634.1034.32330,055
9/18/201234.0234.7134.0034.45439,906
9/17/201234.2434.3133.5033.71411,821
9/14/201234.3034.4134.0734.38353,470
9/13/201232.8734.4832.3934.37544,636
9/12/201233.4933.4932.1732.93860,593
9/11/201233.4133.4833.0833.13194,779
9/10/201233.2033.5032.9533.02379,033
9/7/201233.0833.4332.9533.37305,247
9/6/201232.3732.6532.1932.38326,673
9/5/201232.0032.0431.8031.97207,116
9/4/201231.7632.1131.6832.07302,981
8/31/201230.4731.4929.9831.47509,101
8/30/201230.5630.5829.9530.10309,815
8/29/201230.6130.6230.2930.41214,518
8/28/201230.5730.6530.4230.60146,951
8/27/201230.5830.9130.4030.42225,417
8/24/201230.2130.4630.1630.43286,834
8/23/201230.3630.5430.1330.26458,016
8/22/201229.1929.6529.1329.59257,353
8/21/201228.9629.2528.9529.03383,068
8/20/201227.8828.6027.8828.58291,232
8/17/201228.0328.0327.7827.85138,245
8/16/201227.6428.0427.5727.97216,626
8/15/201227.6127.7227.5427.58109,965
8/14/201227.5127.6027.4827.5864,399
8/13/201227.7427.8127.5227.54100,898
8/10/201227.5828.0727.5027.87157,275
8/9/201227.7627.9327.7527.9077,773
8/8/201227.7928.0127.7627.81390,128
8/7/201227.8527.9327.7727.87222,903
8/6/201227.4827.7527.4527.67122,294
8/3/201227.1527.6927.0727.55239,712
8/2/201227.0027.0926.7226.88244,669
8/1/201227.0527.3626.9527.13236,574
7/31/201227.9528.0027.6927.72143,674
7/30/201227.4927.9927.4627.95241,680
7/27/201227.4027.5827.1527.56209,902
7/26/201227.4327.5227.1427.30285,200
7/25/201227.0627.3126.8927.12129,899
Trading Center