$16.93 +0.15 (%) ETFS Silver Trust Units - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
12/26/201229.8329.9129.5429.67200,843
12/24/201229.7929.8229.5529.58166,540
12/21/201229.6329.9829.5929.69385,857
12/20/201229.9029.9929.3129.65643,047
12/19/201230.8531.0930.7330.80214,207
12/18/201232.0232.0731.0531.34328,700
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center