ETFS Silver Trust Units  $20.63

up +0.01


22/7/2014 03:15 PM  |  NYSEARCA : SIVR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
7/12/201135.0236.2234.9335.92340,600
7/11/201136.4836.5635.3335.61323,803
7/8/201136.5436.6136.0036.45216,744
7/7/201136.1336.4235.9836.22232,490
7/6/201135.5336.0635.4735.78238,663
7/5/201134.7435.4634.6335.33268,880
7/1/201134.8233.7033.2733.66172,404
6/30/201134.8234.8434.3034.52144,836
6/29/201133.9834.7033.8834.65522,700
6/28/201133.5133.8133.4233.62306,627
6/27/201133.6233.8633.1733.27453,264
6/24/201134.6434.7533.9434.04317,303
6/23/201135.4235.4334.4935.05521,740
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
Trading Center