ETFS PHYSICAL SILVER SHARES $21.93

down -0.54


17/5/2013 04:17 PM  |  NYSEARCA : SIVR  |  Industries :
Type:

SIVR historical data

Date Open High Low Close Volume
10/12/2011 32.47 32.61 32.01 32.39 2738
10/11/2011 31.60 32.05 31.50 32.01 2638
10/10/2011 31.87 32.11 31.61 31.87 3881
10/7/2011 32.11 32.35 30.53 30.87 4047
10/6/2011 30.67 32.00 30.50 31.86 3803
10/5/2011 29.44 30.43 29.10 30.26 4321
10/4/2011 30.22 30.25 28.46 29.70 5784
10/3/2011 30.59 30.74 30.01 30.04 4021
9/30/2011 30.18 30.41 29.47 29.52 3957
9/29/2011 30.55 30.79 29.71 30.55 3510
9/28/2011 31.36 31.61 29.31 29.41 7260
9/27/2011 32.67 32.71 31.25 31.79 10423
9/26/2011 28.05 30.57 28.00 30.32 10927
9/23/2011 32.46 33.16 29.70 30.57 24323
9/22/2011 36.97 37.03 35.26 35.66 16302
9/21/2011 39.87 40.42 39.14 39.31 2743
9/20/2011 39.07 40.04 38.95 39.60 4324
9/19/2011 39.98 39.99 38.70 39.48 4874
9/16/2011 39.80 40.65 39.77 40.19 2662
9/15/2011 39.85 40.11 39.08 39.60 5892
9/14/2011 40.50 40.61 40.00 40.42 4479
9/13/2011 40.35 41.03 40.12 40.69 2602
9/12/2011 40.61 41.01 39.45 39.98 5288
9/9/2011 41.39 42.07 40.91 41.38 3343
9/8/2011 42.29 42.32 41.78 42.03 2830
9/7/2011 40.38 41.53 40.11 41.37 5838
9/6/2011 41.96 42.42 41.29 41.88 7096
9/2/2011 42.64 43.13 42.40 42.98 5523
9/1/2011 41.21 41.57 40.94 41.34 3138
8/31/2011 41.36 41.75 40.95 41.25 3623
8/30/2011 41.15 41.36 40.52 41.23 6175
8/29/2011 40.65 40.76 40.05 40.54 3486
8/26/2011 40.81 41.24 39.93 41.24 6223
8/25/2011 39.18 40.93 38.84 40.82 7557
8/24/2011 40.90 41.10 38.86 39.63 11072
8/23/2011 42.71 43.13 41.23 41.48 17014
8/22/2011 42.96 43.62 42.76 43.48 7869
8/19/2011 42.08 42.57 41.20 42.50 9443
8/18/2011 40.56 40.67 40.13 40.48 5930
8/17/2011 39.97 40.31 39.61 40.12 3428
8/16/2011 39.35 39.90 39.29 39.79 3291
8/15/2011 39.08 39.52 38.95 39.44 3307
8/12/2011 38.21 38.95 38.07 38.90 2687
8/11/2011 38.33 38.84 37.70 38.57 6439
8/10/2011 38.16 39.30 37.92 39.15 8199
8/9/2011 37.74 38.21 36.80 37.09 15462
8/8/2011 39.21 39.37 38.30 38.74 9019
8/5/2011 39.11 39.25 37.31 38.11 13141
8/4/2011 41.93 42.00 38.24 38.33 13185
8/3/2011 40.82 41.78 40.73 41.38 8138
8/2/2011 39.91 40.62 39.51 40.60 3973
8/1/2011 39.06 39.80 38.79 39.07 5739
7/29/2011 39.97 40.14 39.47 39.62 3553
7/28/2011 40.02 40.03 39.08 39.55 6644
7/27/2011 41.12 41.15 39.87 39.99 5614
7/26/2011 40.13 40.72 39.78 40.70 8465
7/25/2011 40.35 40.55 39.63 40.11 4533
7/22/2011 39.63 40.04 39.56 39.84 2308
7/21/2011 39.72 39.80 38.63 39.07 4828
7/20/2011 38.29 39.89 37.97 39.88 5696
7/19/2011 40.24 40.24 38.38 38.78 10287
7/18/2011 40.06 40.49 39.83 40.24 6753
7/15/2011 38.31 39.03 38.27 39.01 5200
7/14/2011 38.88 39.12 38.06 38.18 6480
7/13/2011 37.06 38.10 37.02 37.99 7931
7/12/2011 35.02 36.22 34.93 35.92 3381
7/11/2011 36.48 36.56 35.33 35.61 3239
7/8/2011 36.54 36.61 36.00 36.45 2168
7/7/2011 36.13 36.42 35.98 36.22 2325
7/6/2011 35.53 36.06 35.47 35.78 2387
7/5/2011 34.74 35.46 34.63 35.33 2689
7/1/2011 33.65 33.85 33.27 33.66 1725
6/30/2011 34.82 34.84 34.30 34.52 1449
6/29/2011 33.98 34.70 33.88 34.65 5227
6/28/2011 33.51 33.81 33.42 33.62 3067
6/27/2011 33.62 33.86 33.17 33.27 4532
6/24/2011 34.64 34.75 33.94 34.04 3164
6/23/2011 35.42 35.43 34.49 35.05 5213
6/22/2011 36.28 36.56 36.12 36.20 2111
6/21/2011 35.89 36.36 35.85 36.20 3161
6/20/2011 35.64 35.90 35.42 35.79 4889
6/17/2011 35.22 35.70 35.17 35.62 1982
6/16/2011 35.30 35.57 34.99 35.30 2296
6/15/2011 35.03 35.75 34.90 35.57 3206
6/14/2011 34.42 35.40 34.42 35.37 2860
6/10/2011 36.48 36.67 35.90 35.96 3196
6/9/2011 37.03 37.42 36.89 37.42 2377
6/8/2011 36.32 36.74 36.15 36.74 4311
6/7/2011 37.16 37.16 36.27 36.85 3841
6/6/2011 36.92 37.06 36.18 36.44 6521
6/3/2011 35.38 36.25 35.29 36.03 4492
6/2/2011 36.93 37.00 35.39 36.00 8413
6/1/2011 37.80 38.23 36.19 36.46 6734
5/31/2011 38.43 38.46 37.76 38.34 6462
5/27/2011 37.81 38.00 37.28 37.74 3745
5/26/2011 37.26 37.43 36.52 37.24 6338
5/25/2011 37.10 37.79 36.97 37.64 8580
5/24/2011 35.78 36.55 35.62 36.48 6899
5/23/2011 34.45 35.01 34.45 34.93 3897
5/20/2011 34.61 35.18 34.04 34.86 6839
Marketplace
Trading Center