ETFS PHYSICAL SILVER SHARES $22.03

down -0.11


22/5/2013 04:22 PM  |  NYSEARCA : SIVR  |  Industries :
Type:

SIVR historical data

Date Open High Low Close Volume
12/29/2010 30.38 30.56 30.31 30.42 3345
12/28/2010 29.66 30.20 29.58 30.12 4394
12/27/2010 29.09 29.17 28.97 29.15 2077
12/23/2010 28.94 29.27 28.80 29.15 1148
12/22/2010 29.22 29.27 29.10 29.12 2142
12/21/2010 29.09 29.29 28.94 29.20 1870
12/20/2010 29.08 29.40 28.66 29.29 3082
12/17/2010 28.82 29.15 28.56 29.06 2464
12/16/2010 28.79 28.83 28.21 28.81 3581
12/15/2010 28.94 29.32 28.60 28.64 3661
12/14/2010 29.24 29.70 29.12 29.36 2506
12/13/2010 29.37 29.57 29.18 29.43 4046
12/10/2010 28.33 28.64 27.90 28.53 3723
12/9/2010 28.64 28.89 28.37 28.51 5604
12/8/2010 28.87 29.01 27.88 28.22 7787
12/7/2010 30.53 30.53 28.28 28.60 11412
12/6/2010 29.55 30.17 29.45 30.14 9817
12/3/2010 28.86 29.38 28.82 29.16 3786
12/2/2010 28.39 28.90 28.31 28.48 4047
12/1/2010 28.32 28.55 28.01 28.37 6303
11/30/2010 27.44 28.21 27.37 27.97 4963
11/29/2010 26.79 27.16 26.45 27.05 2188
11/26/2010 26.55 26.83 26.47 26.71 4183
11/24/2010 27.29 27.52 27.04 27.47 1773
11/23/2010 27.50 27.60 27.11 27.35 3179
11/22/2010 27.14 27.73 27.03 27.71 4146
11/19/2010 26.53 27.29 26.26 27.24 3569
11/18/2010 26.32 26.94 26.28 26.84 4909
11/17/2010 25.44 25.82 25.33 25.48 7874
11/16/2010 25.35 25.53 24.90 25.38 5442
11/15/2010 26.02 26.36 25.39 25.42 4666
11/12/2010 27.08 27.21 25.70 26.01 7175
11/11/2010 27.40 27.67 26.84 27.62 3732
11/10/2010 27.60 27.63 26.40 27.25 10484
11/9/2010 28.30 29.25 26.32 26.69 19979
11/8/2010 26.68 27.65 26.52 27.64 7465
11/5/2010 26.05 26.81 26.00 26.69 7894
11/4/2010 25.41 26.17 25.35 26.09 7292
11/3/2010 24.72 24.80 23.84 24.69 11438
11/2/2010 24.75 24.82 24.58 24.77 2532
11/1/2010 24.82 24.88 24.44 24.54 6387
10/29/2010 24.02 24.63 23.94 24.63 6409
10/28/2010 23.67 23.91 23.50 23.87 2564
10/27/2010 23.59 23.61 23.28 23.51 2023
10/26/2010 23.19 23.86 23.14 23.72 4314
10/25/2010 23.65 23.72 23.35 23.53 2239
10/22/2010 23.09 23.20 22.98 23.20 1647
10/21/2010 23.76 23.91 22.95 23.03 4553
10/20/2010 23.45 23.85 23.43 23.77 3061
10/19/2010 23.54 23.90 23.18 23.27 5503
10/18/2010 24.03 24.42 23.95 24.40 3124
10/15/2010 24.46 24.46 23.97 24.20 4461
10/14/2010 24.04 24.50 24.01 24.49 8401
10/13/2010 23.46 23.93 23.42 23.93 3748
10/12/2010 23.18 23.40 22.93 23.27 2769
10/11/2010 23.09 23.29 22.97 23.22 2697
10/8/2010 22.70 23.21 22.65 23.14 3313
10/7/2010 23.30 23.30 22.39 22.43 6571
10/6/2010 22.81 23.11 22.78 23.11 3853
10/5/2010 22.27 22.82 22.23 22.75 2699
10/4/2010 21.98 22.04 21.82 21.93 1735
10/1/2010 21.94 22.08 21.89 22.05 2164
9/30/2010 21.91 21.96 21.49 21.70 2301
9/29/2010 21.76 21.90 21.68 21.80 3208
9/28/2010 21.21 21.70 21.11 21.70 2842
9/27/2010 21.46 21.46 21.28 21.40 2587
9/24/2010 21.32 21.42 21.25 21.42 2596
9/23/2010 20.97 21.17 20.86 21.06 2021
9/22/2010 21.07 21.10 20.87 21.10 1905
9/21/2010 20.61 21.01 20.42 20.98 5345
9/20/2010 20.79 20.89 20.65 20.66 2146
9/17/2010 20.76 20.81 20.55 20.67 2456
9/16/2010 20.63 20.75 20.59 20.73 2186
9/15/2010 20.40 20.55 20.37 20.54 1938
9/14/2010 20.20 20.45 20.17 20.40 2404
9/13/2010 19.94 20.17 19.86 19.91 2055
9/10/2010 19.82 19.97 19.73 19.78 808
9/9/2010 19.88 19.98 19.67 19.69 1788
9/8/2010 19.88 20.00 19.82 19.87 2080
9/7/2010 19.90 19.91 19.67 19.72 2088
9/3/2010 19.55 19.87 19.46 19.80 2497
9/2/2010 19.56 19.64 19.45 19.64 1948
9/1/2010 19.33 19.33 19.24 19.33 1498
8/31/2010 19.20 19.35 19.15 19.28 3193
8/30/2010 19.03 19.08 18.94 18.97 1232
8/27/2010 19.08 19.29 18.90 19.03 2028
8/26/2010 19.01 19.10 18.85 18.93 1403
8/25/2010 18.68 18.97 18.63 18.86 2679
8/24/2010 17.80 18.41 17.80 18.32 1628
8/23/2010 17.90 17.99 17.86 17.93 1913
8/20/2010 18.06 18.06 17.81 17.93 2809
8/19/2010 18.46 18.49 18.19 18.28 1074
8/18/2010 18.15 18.42 18.12 18.36 1433
8/17/2010 18.45 18.55 18.42 18.47 1250
8/16/2010 18.34 18.39 18.31 18.34 749
8/13/2010 18.02 18.08 17.93 18.07 1142
8/12/2010 17.92 18.05 17.91 18.03 855
8/11/2010 18.05 18.09 17.75 17.84 1380
8/10/2010 18.00 18.40 17.95 18.30 1628
8/9/2010 18.35 18.36 18.20 18.28 939
Marketplace
Trading Center