$16.44 0.00 (%) ETFS Silver Trust Units - NYSEARCA

Mar. 30, 2015 | 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
11/1/201232.2332.2331.9031.91114,574
10/31/201231.8632.0931.8431.95154,254
10/26/201231.9632.0331.7231.7782,165
10/25/201231.8231.9231.7031.8399,068
10/24/201231.5831.6131.2331.41122,971
10/23/201231.6631.6631.2631.37441,514
10/22/201231.8432.1331.8232.10127,320
10/19/201232.2532.2531.6331.80269,341
10/18/201232.5332.7732.4032.43109,441
10/17/201232.6332.9532.5532.84133,665
10/16/201232.5732.7332.5032.66180,660
10/15/201232.8732.8732.2232.37570,101
10/12/201233.4133.5933.1733.21198,688
10/11/201233.8033.9733.6433.64113,774
10/10/201233.5633.8433.4833.69227,674
10/9/201233.6033.7433.2633.55366,978
10/8/201233.6133.8133.5833.69228,262
10/5/201234.4934.5633.9834.20221,150
10/4/201234.4934.7534.4034.67218,532
10/3/201234.4634.4634.1834.27177,521
10/2/201234.5034.5234.0734.29248,855
10/1/201234.5334.8534.2834.40402,020
9/28/201234.3334.4133.9834.20344,089
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
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center