$17.55 -0.10 (%) ETFS Silver Trust Units - NYSEARCA

Sep. 22, 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
12/1/201132.8433.2132.3532.53229,519
11/30/201132.1032.7232.0532.64529,671
11/29/201131.6631.9631.5431.71229,466
11/28/201131.9432.1031.7731.92259,294
11/25/201130.9031.5430.8030.83153,183
11/23/201131.4831.8731.1631.58304,533
11/22/201131.5532.8231.5532.54442,986
11/21/201131.0931.4730.4731.40576,326
11/18/201131.7232.3631.5232.05503,529
11/17/201132.8032.8530.8531.28924,441
11/16/201133.8234.0433.3233.50594,832
11/15/201134.3434.5633.8534.33213,278
11/14/201134.3034.3033.7334.06203,120
11/11/201133.9134.6133.8534.46228,013
11/10/201133.9133.9532.9233.83563,321
11/9/201134.4534.5733.5333.82440,474
11/8/201134.6735.0934.3934.70404,301
11/7/201134.3534.7834.3134.76334,932
11/4/201133.9734.1533.6033.91342,528
11/3/201134.4734.4933.5934.30519,111
11/2/201133.7134.2133.5233.94456,079
11/1/201132.3733.4332.1633.05771,075
10/31/201134.2734.3033.9334.13323,300
10/28/201134.9635.0934.5134.96395,053
10/27/201133.6735.1433.4433.60596,264
10/26/201133.5133.5932.9133.15342,239
10/25/201131.4533.1731.1733.09744,334
10/24/201131.2031.8431.2031.50233,090
10/21/201131.0731.2030.7731.08153,175
10/20/201130.5931.1229.7630.39323,760
10/19/201131.6031.7330.7330.84269,237
10/18/201130.8732.1330.3632.00340,538
10/17/201132.0332.0431.3031.70248,221
10/14/201132.0032.2431.5431.96254,575
10/13/201131.8931.8931.2531.59268,487
10/12/201132.4732.6132.0132.39278,276
10/11/201131.6032.0531.5032.01263,710
10/10/201131.8732.1131.6131.87388,058
10/7/201132.1132.3530.5330.87404,626
10/6/201130.6732.0030.5031.86380,278
10/5/201129.4430.4329.1030.26432,082
10/4/201130.2230.2528.4629.70578,328
10/3/201130.5930.7430.0130.04404,132
9/30/201130.1830.4129.4729.52396,342
9/29/201130.5530.7929.7130.55351,054
9/28/201131.3631.6129.3129.41727,702
9/27/201132.6732.7131.2531.791,042,290
9/26/201128.0530.5728.0030.321,093,710
9/23/201132.4633.1629.7030.572,432,380
9/22/201136.9737.0335.2635.661,630,260
9/21/201139.8740.4239.1439.32274,237
9/20/201139.0740.0438.9539.60432,418
9/19/201139.9839.9938.7039.48487,393
9/16/201139.8040.6539.7740.19266,145
9/15/201139.8540.1139.0839.60589,164
9/14/201140.5040.6140.0040.42447,840
9/13/201140.3541.0340.1240.69260,115
9/12/201140.6141.0139.4539.98529,205
9/9/201141.3942.0740.9141.38334,255
9/8/201142.2942.3241.7842.03282,907
9/7/201140.3841.5340.1141.37583,773
9/6/201141.9642.4241.2941.88718,856
9/2/201142.6443.1342.4042.98552,227
9/1/201141.2141.5740.9441.34313,728
8/31/201141.3641.7540.9541.25362,239
8/30/201141.1541.3640.5241.23617,495
8/29/201140.6540.7640.0540.54348,543
8/26/201140.8141.2439.9341.24622,364
8/25/201139.1840.9338.8440.82755,689
8/24/201140.9041.1038.8639.631,107,550
8/23/201142.7143.1341.2341.481,701,320
8/22/201142.9643.6242.7643.48787,025
8/19/201142.0842.5741.2042.50944,233
8/18/201140.5640.6740.1340.48592,908
8/17/201139.9740.3139.6140.12342,734
8/16/201139.3539.9039.2939.79329,010
8/15/201139.0839.5238.9539.44330,638
8/12/201138.2138.9538.0738.90268,699
8/11/201138.3338.8437.7038.57643,872
8/10/201138.1639.3037.9239.15820,408
8/9/201137.7438.2136.8037.091,546,190
8/8/201139.2139.3738.3038.74903,088
8/5/201139.1139.2537.3138.111,314,030
8/4/201141.9342.0038.2438.331,318,460
8/3/201140.8241.7840.7341.38813,760
8/2/201139.9140.6239.5140.60398,286
8/1/201139.0639.8038.7939.07574,138
7/29/201139.9740.1439.4739.62355,263
7/28/201140.0240.0339.0839.55664,621
7/27/201141.1241.1539.8739.99561,539
7/26/201140.1340.7239.7840.70846,491
7/25/201140.3540.5539.6340.11453,245
7/22/201139.6340.0439.5639.84231,633
7/21/201139.7239.8038.6339.07482,767
7/20/201138.2939.8937.9739.88570,144
7/19/201140.2440.2438.3838.781,028,660
7/18/201140.0640.4939.8340.24676,258
7/15/201138.3139.0338.2739.01519,938
7/14/201138.8839.1238.0638.18647,969
7/13/201137.0638.1037.0237.99794,708
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center