$17.04 +0.26 (%) ETFS Silver Trust Units - NYSEARCA

Oct. 1, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
7/24/201226.9426.9526.4126.80242,516
7/23/201226.6726.9526.5826.79125,062
7/20/201226.6727.1926.6527.08219,322
7/19/201227.1427.2126.9327.0399,733
7/18/201226.8827.0926.8527.02161,478
7/17/201227.0827.2126.5627.03270,794
7/16/201227.1227.1826.9427.07102,050
7/13/201227.0227.3427.0227.03149,383
7/12/201226.3727.1326.3126.96297,452
7/11/201226.7927.0326.5926.86250,141
7/10/201227.2227.2226.5226.63307,510
7/9/201227.0127.2726.9827.12100,196
7/6/201227.0027.0626.7426.88164,599
7/5/201227.3927.6627.3427.47201,607
7/3/201227.9128.2127.9128.13269,004
7/2/201227.2527.3727.1327.3063,211
6/29/201227.2927.5527.0027.24211,602
6/28/201226.5726.5825.9226.21385,292
6/27/201227.0427.0426.5726.70151,724
6/26/201227.0427.1226.6026.87137,251
6/25/201226.5827.4226.5327.32182,271
6/22/201226.5726.7226.3726.72245,456
6/21/201227.4027.4526.6526.69579,700
6/20/201227.9828.3927.2527.82320,970
6/19/201228.5528.5628.1028.21198,689
6/18/201228.1428.6028.0828.50108,367
6/15/201228.4328.5328.3528.4098,753
6/14/201228.6328.6427.9528.42292,582
6/13/201228.8128.8828.5828.63167,497
6/12/201228.6428.8428.4728.76154,089
6/11/201228.4628.4628.0928.39141,926
6/8/201227.9528.3827.9528.38126,789
6/7/201229.3829.3828.1628.39237,942
6/6/201229.4629.6329.0329.17319,261
6/5/201228.1228.3628.0928.35253,491
6/4/201228.1628.1727.7928.05133,390
6/1/201228.0528.4827.9328.24313,537
5/31/201227.7427.8827.3427.55134,471
5/30/201227.3427.9427.2027.72201,398
5/29/201228.3528.4527.5227.67171,722
5/25/201228.0528.3527.9728.23216,102
5/24/201228.2228.2627.7928.06225,217
5/23/201227.5327.6826.9227.64370,831
5/22/201228.1228.5727.7327.91346,293
5/21/201227.9328.2827.8328.28153,700
5/18/201228.2128.6828.1928.43264,068
5/17/201227.5228.0827.2827.82607,881
5/16/201227.2327.7526.5426.92701,786
5/15/201227.8528.0327.3627.42280,790
5/14/201228.2428.2627.9828.01370,738
5/11/201228.3328.8928.1928.67232,205
5/10/201229.0529.2128.8028.82110,941
5/9/201228.6529.0828.5928.96158,009
5/8/201229.2229.3128.9129.27515,075
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center