ETFS Physical Silver Shares $19.36

down -0.04


17/4/2014 04:15 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
6/22/201136.2836.5636.1236.20211,529
6/21/201135.8936.3635.8536.20316,085
6/20/201135.6435.9035.4235.79488,928
6/17/201135.2235.7035.1735.62198,149
6/16/201135.3035.5734.9935.30229,546
6/15/201135.0335.7534.9035.57321,063
6/14/201134.4235.4034.4235.37286,384
6/13/201135.3435.5134.3834.52581,326
6/10/201136.4836.6735.9035.96319,558
6/9/201137.0337.4236.8937.42237,622
6/8/201136.3236.7436.1536.74431,077
6/7/201137.1637.1636.2736.85384,092
6/6/201136.9237.0736.1836.44652,429
6/3/201135.3836.2535.2936.03449,159
6/2/201136.9337.0035.3936.00844,859
6/1/201137.8038.2336.1936.46677,546
5/31/201138.4338.4637.7638.34646,365
5/27/201137.8138.0037.2837.74374,414
5/26/201137.2637.4336.5237.24633,869
5/25/201137.1037.7936.9737.64859,462
5/24/201135.7836.5535.6236.48693,658
5/23/201134.4535.0134.4534.93389,622
5/20/201134.6135.1834.0434.86684,519
5/19/201135.1235.2834.3834.92438,409
5/18/201134.6635.3534.3634.89989,811
5/17/201133.2333.7832.8233.761,024,480
5/16/201134.5035.1133.4133.48887,337
5/13/201135.0935.6133.7735.091,009,760
5/12/201133.5835.3332.6033.941,797,790
5/11/201137.1937.3134.8535.092,119,320
5/10/201137.9438.6437.7938.261,838,350
5/9/201136.8937.7636.5037.752,013,920
5/6/201134.6036.2534.2835.132,913,420
5/5/201137.2437.6034.2334.405,252,000
5/4/201141.0341.2338.7639.054,018,720
5/3/201143.5444.0640.4141.373,293,480
5/2/201145.0047.1042.7943.643,309,350
4/29/201148.5548.9047.4847.761,278,240
4/28/201148.2849.2847.0448.201,915,840
4/27/201145.7048.0644.6547.911,859,570
4/26/201145.5845.5844.4144.902,349,580
4/25/201147.9047.9245.4146.732,711,540
4/21/201145.5746.4745.2446.441,625,440
4/20/201144.5145.1644.0044.991,276,800
4/19/201143.0843.9542.7343.86889,915
4/18/201142.9243.3441.9943.241,293,960
4/15/201142.2242.6841.9542.67925,688
4/14/201140.7741.8840.6841.87864,101
4/13/201140.2840.5239.8840.34661,640
4/12/201140.4240.4439.5039.87898,813
4/11/201141.0341.1239.5739.951,360,900
4/8/201140.0440.6739.8740.63895,134
4/7/201139.2939.4939.1639.49320,654
4/6/201139.4039.5739.0239.38499,596
4/5/201138.2339.0938.2039.07472,253
4/4/201138.3338.4038.0938.34412,161
4/1/201137.1437.6636.9037.57297,846
3/31/201137.6537.7637.2837.51393,370
3/30/201137.4637.4636.7837.24504,426
3/29/201136.7137.0136.5536.90350,331
3/28/201136.4737.0436.4336.90394,568
3/25/201137.3137.5336.7037.09594,657
3/24/201137.5437.9736.6536.85919,594
3/23/201136.3037.2236.2537.17809,348
3/22/201135.7936.2835.7436.23364,967
3/21/201135.6636.0835.5735.96414,972
3/18/201134.7935.1034.7534.97301,902
3/17/201134.1834.4933.9134.17421,807
3/16/201134.4334.9233.6834.00684,096
3/15/201133.7434.6133.6534.27846,187
3/14/201135.8236.0935.5135.69417,981
3/11/201134.0535.9733.9935.72623,828
3/10/201135.1735.2034.4835.03687,648
3/9/201136.2236.2235.4535.94449,167
3/8/201136.0036.0035.4535.87664,064
3/7/201136.3336.4635.6835.91789,735
3/4/201134.5135.4134.5135.38493,283
3/3/201134.2834.4433.9034.07862,917
3/2/201134.7134.8234.0834.50553,951
3/1/201134.2434.5534.1034.54480,616
2/28/201133.3633.8333.2033.76584,634
2/25/201132.7333.2032.4433.19419,280
2/24/201133.1733.2531.5631.79762,081
2/23/201133.0233.6432.9833.37644,682
2/22/201133.1933.3232.5332.91955,607
2/18/201131.6932.7431.6732.42871,928
2/17/201130.7031.6630.6731.64674,423
2/16/201130.6330.8530.1530.53331,965
2/15/201130.6430.7530.4530.59259,572
2/14/201130.2030.5930.1730.53234,947
2/11/201129.9930.0929.5729.76254,893
2/10/201129.8030.1529.7130.03156,728
2/9/201130.2830.3729.9630.07196,676
2/8/201129.5730.2329.5330.20394,607
2/7/201129.1129.3429.0029.20203,257
2/4/201128.8429.1728.6328.95184,521
2/3/201128.2628.8827.8728.84243,832
2/2/201128.2028.5028.0228.25166,361
2/1/201128.2028.5327.7628.43325,518
1/31/201127.6928.3027.6927.93218,326
Trading Center