$16.94 -0.02 (%) ETFS Silver Trust Units - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
5/7/201230.0030.0029.4329.84224,989
5/4/201229.8030.1929.7930.04130,590
5/3/201230.1130.2029.6329.93501,115
5/2/201230.3330.4130.1730.41213,484
5/1/201231.0031.0730.6730.70118,157
4/30/201230.5230.8230.3530.80157,076
4/27/201231.1531.1630.9631.05235,348
4/26/201230.5231.0330.4330.86112,110
4/25/201230.6330.6529.7530.50232,779
4/24/201230.7830.8830.4430.57153,937
4/23/201230.4730.6430.2530.63255,003
4/20/201231.4231.5031.3431.39112,067
4/19/201231.5431.7531.4031.46316,952
4/18/201231.2931.3831.1231.30152,735
4/17/201231.5331.6031.1331.44129,243
4/16/201231.3131.4531.0731.23136,022
4/13/201231.9831.9831.1031.23190,604
4/12/201231.3532.2831.3532.08204,068
4/11/201231.4231.5631.1431.30138,913
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center