$15.81 +0.16 (%) ETFS Silver Trust Units - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center