$19.94 +0.13 (%) ETFS Silver Trust Units -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
12/23/201415.4515.5615.4215.4289,392
12/22/201415.7015.7215.2915.40170,654
12/19/201415.6515.8415.6515.8198,357
12/18/201415.7915.8515.6015.65103,841
12/17/201415.6315.7615.4015.52142,979
12/16/201416.0116.0315.3015.50243,331
12/15/201416.5716.6315.8615.90139,213
12/12/201416.8216.8616.7216.72179,203
12/11/201416.6916.9016.6916.77104,571
12/10/201416.8616.9316.7816.82116,980
12/9/201416.5016.9116.4816.77210,695
12/8/201416.0516.1515.9616.14115,017
12/5/201416.1116.1315.9616.04107,971
12/4/201416.3016.3416.1816.2063,686
12/3/201416.2016.3216.1016.1674,477
12/2/201416.1016.2615.9616.2076,392
12/1/201415.7016.5215.6416.21282,851
11/28/201415.6115.6615.2015.25272,526
11/26/201416.3516.3916.2716.3097,965
11/25/201416.3716.4416.2516.44103,119
11/24/201416.2216.2416.0816.2068,910
11/21/201416.2616.3516.0416.1992,394
11/20/201415.9716.0415.8916.0275,585
11/19/201416.0216.2915.6515.88165,672
11/18/201415.9915.9915.8915.9984,750
11/17/201415.9015.9315.8015.9392,183
11/14/201415.2116.1315.1716.04193,932
11/13/201415.4815.4915.3415.3894,010
11/12/201415.4015.4915.3615.41515,771
11/11/201415.3215.6515.2715.5177,365
11/10/201415.4415.4715.2815.3189,680
11/7/201415.3615.5515.3115.52169,035
11/6/201415.0715.2415.0715.2297,758
11/5/201415.1315.3615.0315.03266,346
11/4/201415.7715.8215.7015.78105,900
11/3/201415.8415.9815.7615.94198,266
10/31/201415.6515.9115.6115.91229,372
10/30/201416.4116.4216.1016.23243,899
10/29/201416.9817.0516.7716.8382,095
10/28/201417.1217.1216.9316.9438,679
10/27/201416.8916.9816.8716.8750,206
10/24/201417.0817.0816.8816.9430,840
10/23/201416.9116.9816.8516.9660,640
10/22/201417.0117.0116.8616.9079,113
10/21/201417.2417.3517.2217.2653,982
10/20/201417.1917.2517.0817.1836,153
10/17/201417.1317.1316.9717.0171,527
10/16/201417.0117.1916.9617.1399,454
10/15/201417.2217.5517.1417.1892,635
10/14/201417.2117.2217.0717.1350,759
10/13/201417.1417.1917.0417.1970,678
10/10/201417.0817.1316.9917.0948,717
10/9/201417.2217.4017.0717.07100,200
10/8/201417.0817.1816.8117.14111,341
10/7/201417.0717.0816.8416.93142,042
10/6/201416.7917.0916.7617.07132,292
10/3/201416.6316.7116.4716.54186,985
10/2/201416.8716.8916.7016.8393,613
10/1/201416.9117.1716.8916.93210,988
9/30/201417.0217.1216.6216.78147,506
9/29/201417.2917.3117.2017.2258,918
9/26/201417.2517.3517.2017.3556,737
9/25/201417.1717.3717.0717.27155,821
9/24/201417.3217.5217.2717.4472,230
9/23/201417.5717.5817.4817.53100,547
9/22/201417.3917.6017.3517.55128,574
9/19/201418.0818.1017.5317.65227,985
9/18/201418.1518.3418.0918.2098,312
9/17/201418.4218.4618.2218.2279,126
9/16/201418.4418.5918.3418.4354,711
9/15/201418.3318.4118.2818.4165,895
9/12/201418.3018.3918.2418.36129,646
9/11/201418.4318.4518.3018.45174,900
9/10/201418.7018.7618.6118.70121,096
9/9/201418.7018.7918.6018.78459,454
9/8/201418.8318.8418.6418.7081,466
9/5/201418.8018.9218.7718.9272,560
9/4/201419.0319.0618.7518.8169,910
9/3/201418.8618.9318.8518.9371,593
9/2/201418.9819.0018.8218.88197,595
8/29/201419.2419.3319.1719.1958,688
8/28/201419.3319.3619.2419.2870,416
8/27/201419.1319.1719.0419.1633,895
8/26/201419.3219.3219.1019.1052,994
8/25/201419.1619.1619.0519.0867,503
8/22/201419.1519.2419.0419.1952,017
8/21/201419.1019.2119.0819.1856,922
8/20/201419.2819.3019.1419.2229,104
8/19/201419.3119.3119.1019.19113,467
8/18/201419.2819.4019.2719.3749,118
8/15/201419.3219.4719.2419.3171,364
8/14/201419.6119.6719.5519.6130,734
8/13/201419.7219.7219.4219.5653,925
8/12/201419.7419.8119.6019.6664,410
8/11/201419.6919.7919.6419.7349,879
8/8/201419.6719.7319.6119.6940,176
8/7/201419.6119.7319.6119.6647,945
8/6/201419.7019.8319.6919.7337,832
8/5/201419.7319.7319.5019.5497,401
8/4/201420.0520.0719.8619.9142,813
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center