ETFS Physical Silver Shares $19.36

down -0.04


17/4/2014 06:40 PM  |  NYSEARCA : SIVR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
4/10/201231.3631.5830.9031.45137,316
4/9/201231.4731.4931.0631.2554,292
4/5/201231.2331.5631.2031.4392,135
4/4/201231.3031.4330.7630.98227,820
4/3/201232.7133.0232.2332.30180,112
4/2/201232.1932.9832.1932.72170,250
3/30/201232.2832.3832.0032.0579,104
3/29/201231.6932.0331.4132.01105,777
3/28/201232.1632.2231.6131.82175,918
3/27/201232.7832.8632.2332.27141,428
3/26/201232.4432.6732.3232.63206,219
3/23/201231.5132.0231.4431.91187,265
3/22/201231.1831.4130.8731.18481,918
3/21/201231.8432.1531.7031.87177,374
3/20/201232.0332.2231.5331.81471,087
3/19/201232.2632.8132.2132.66187,406
3/16/201232.3232.4632.1432.25196,475
3/15/201231.8932.6031.7032.20279,006
3/14/201232.4332.8531.3931.93984,947
3/13/201233.0433.5032.7532.95425,695
3/12/201233.6033.6133.1233.32228,989
3/9/201233.1434.1533.0033.95513,053
3/8/201233.4533.6933.1133.56339,980
3/7/201232.7033.3232.5633.11310,377
3/6/201232.4832.8532.2132.70592,312
3/5/201234.3134.3133.2733.73547,098
3/2/201234.6934.7834.0934.47309,098
3/1/201234.4835.3634.4335.18387,039
2/29/201236.7837.2033.2634.242,112,610
2/28/201235.7636.9335.6736.61509,149
2/27/201235.0935.3534.9335.10178,794
2/24/201235.1535.3834.9635.11199,553
2/23/201234.5735.3534.3235.10296,916
2/22/201233.7834.2233.7434.17303,487
2/21/201233.6234.1833.5634.09209,562
2/17/201233.3333.3332.8232.94135,007
2/16/201232.6233.2932.5033.27117,747
2/15/201233.5933.5932.8733.16157,633
2/14/201233.4933.5533.0033.26139,552
2/13/201233.4033.5833.2033.46141,755
2/10/201233.2333.5733.0833.20200,577
2/9/201234.0834.1433.5233.57193,920
2/8/201233.9734.1233.4233.72425,233
2/7/201233.2234.0833.0533.94432,756
2/6/201233.1133.6133.0633.38212,931
2/3/201233.6633.7633.0833.37460,956
2/2/201233.5134.1433.4434.07294,059
2/1/201233.6533.7633.3133.45270,266
1/31/201233.7833.7932.7232.96327,905
1/30/201233.1833.4533.0533.22227,363
1/27/201233.1933.7033.1833.66235,395
1/26/201233.5733.5733.0333.12378,544
1/25/201231.6033.1731.3233.06626,449
1/24/201231.9532.1031.7031.75176,394
1/23/201231.8332.4831.8332.07319,955
1/20/201230.3231.9130.2231.88289,768
1/19/201230.2630.4430.1330.37227,987
1/18/201229.9430.3729.8730.26270,091
1/17/201229.9930.2329.6929.79185,153
1/13/201229.5529.7429.2329.42197,881
1/12/201230.2330.4529.7229.92259,562
1/11/201229.5729.9829.4429.74203,929
1/10/201229.8429.9729.6029.66203,628
1/9/201228.9328.9928.6028.71195,408
1/6/201229.1729.1828.4228.51203,477
1/5/201228.5929.2428.5529.08322,254
1/4/201229.0229.3228.8728.99269,424
1/3/201228.5429.5228.5229.42619,419
12/30/201127.8228.2727.4327.52571,702
12/29/201126.3427.6526.1827.63592,355
12/28/201128.1328.1526.6926.831,071,070
12/27/201128.6628.9228.4228.48233,950
12/23/201129.1629.1828.8628.89131,412
12/22/201129.0329.1228.8228.96490,312
12/21/201129.1729.3628.9429.20221,651
12/20/201129.2429.4129.1029.33223,782
12/19/201128.8529.0628.4828.53433,006
12/16/201129.2529.5929.1129.42241,859
12/15/201129.0029.0628.2828.79550,542
12/14/201128.9529.2328.3328.66956,687
12/13/201131.0831.7530.2030.44574,500
12/12/201131.0031.1430.6731.13478,939
12/9/201131.7032.1131.5831.96256,972
12/8/201131.7631.9731.1731.35392,872
12/7/201132.5132.5432.0532.25171,722
12/6/201131.6432.6731.4032.59217,723
12/5/201132.6232.7631.6531.72249,216
12/2/201133.0833.0932.1332.32465,069
12/1/201132.8433.2132.3532.53229,519
11/30/201132.1032.7232.0532.64529,671
11/29/201131.6631.9631.5431.71229,466
11/28/201131.9432.1031.7731.92259,294
11/25/201130.9031.5430.8030.83153,183
11/23/201131.4831.8731.1631.58304,533
11/22/201131.5532.8231.5532.54442,986
11/21/201131.0931.4730.4731.40576,326
11/18/201131.7232.3631.5232.05503,529
11/17/201132.8032.8530.8531.28924,441
11/16/201133.8234.0433.3233.50594,832
11/15/201134.3434.5633.8534.33213,278
Trading Center