$15.97 -0.01 (%) ETFS Silver Trust Units -

May. 26, 2016 | 10:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
12/30/201319.4119.5019.2219.35257,822
12/27/201319.7619.8219.7419.77165,472
12/26/201319.7319.7319.5019.50107,268
12/24/201319.2119.3019.1519.2580,488
12/23/201319.1819.2619.1219.18205,539
12/20/201319.0219.2618.9519.09204,456
12/19/201319.0019.0318.9018.95215,278
12/18/201319.7320.0019.4219.42174,682
12/17/201319.6319.8519.5619.63160,711
12/16/201319.4420.0319.3919.69131,698
12/13/201319.3919.4819.3219.42104,138
12/12/201319.3219.3319.2019.28113,069
12/11/201320.1620.2020.0020.04129,703
12/10/201320.1520.1620.0020.16131,594
12/9/201319.4619.7119.4319.61108,394
12/6/201319.2919.3819.1619.26142,229
12/5/201319.0919.4719.0419.1681,171
12/4/201319.0219.6219.0219.45143,672
12/3/201318.8218.9618.7518.87225,087
12/2/201319.4219.4218.9018.92244,335
11/29/201319.6819.8319.6819.7253,610
11/27/201319.6919.6919.4019.4297,323
11/26/201319.6619.7619.5619.6057,395
11/25/201319.5119.8519.5119.7796,635
11/22/201319.7519.7519.5819.6274,592
11/21/201319.5519.7919.4819.72138,580
11/20/201320.0120.1019.5519.60275,791
11/19/201320.1120.2320.0620.0839,106
11/18/201320.3920.4620.0620.1479,474
11/15/201320.4920.5320.4720.50102,378
11/14/201320.3620.5620.3620.5336,940
11/13/201320.4420.4720.2020.2875,990
11/12/201320.9120.9720.3320.48114,803
11/11/201321.0421.1421.0221.1159,183
11/8/201321.2121.2221.0121.22123,253
11/7/201321.3421.4321.2921.3329,816
11/6/201321.6021.6321.4921.5255,585
11/5/201321.3221.4421.3221.4262,761
11/4/201321.5221.5621.3421.35169,718
11/1/201321.5721.6621.5121.60118,324
10/31/201321.7721.8421.5921.6399,220
10/30/201322.7422.7822.1722.41204,939
10/29/201322.2522.3322.1822.21102,400
10/28/201322.2422.3622.2022.2035,654
10/25/201322.0622.3622.0322.2733,267
10/24/201322.4322.5822.4022.4056,373
10/23/201322.2922.4022.2922.3152,998
10/22/201322.1822.5422.1822.41125,741
10/21/201321.9522.0221.9121.9375,663
10/18/201321.6421.6921.5721.6358,273
10/17/201321.4921.6821.4721.5689,456
10/16/201321.0321.1620.9021.0294,749
10/15/201320.8621.2420.8321.08130,399
10/14/201321.2321.2721.0021.0086,698
10/11/201321.0021.1120.9121.0477,842
10/10/201321.6221.6721.3521.3949,653
10/9/201321.6821.7521.4921.5673,546
10/8/201322.1222.2022.0122.0254,989
10/7/201321.7622.1421.6422.08108,523
10/4/201321.4921.5121.2721.4551,785
10/3/201321.4421.5421.2821.43147,157
10/2/201321.0821.7021.0421.4587,663
10/1/201320.7120.9920.3920.91226,049
9/30/201321.2821.7521.2421.4090,623
9/27/201321.5521.6021.4721.4876,855
9/26/201321.5821.6121.3821.4444,997
9/25/201321.4721.6721.4221.5079,423
9/24/201321.1521.5321.1521.41104,726
9/23/201321.4621.6221.2921.3281,444
9/20/201322.3722.3821.4821.50149,932
9/19/201322.9523.1122.7322.74117,771
9/18/201321.2122.9520.9722.83255,959
9/17/201321.4921.5821.4621.4795,981
9/16/201321.8221.8821.4521.45112,640
9/13/201321.5122.0521.3622.05147,031
9/12/201321.9622.0421.5721.57217,826
9/11/201322.8122.9022.8122.8422,586
9/10/201322.7422.8022.5522.65115,200
9/9/201323.4323.5023.3523.3943,461
9/6/201323.4423.6423.4423.5374,708
9/5/201323.1123.1622.7322.94193,096
9/4/201323.2623.2623.0623.26157,889
9/3/201324.1324.1623.9523.9793,878
8/30/201323.2323.4123.1023.1586,877
8/29/201323.7523.8123.4723.56178,087
8/28/201324.2024.2323.9624.02172,187
8/27/201324.2424.4224.1724.18163,003
8/26/201323.9024.1323.6524.05176,688
8/23/201322.9423.8022.8423.70206,190
8/22/201322.8023.0022.7522.8158,516
8/21/201322.6923.0922.5722.68182,669
8/20/201322.7623.0422.7222.7293,444
8/19/201322.9623.0122.7322.88108,439
8/16/201323.0423.1322.7022.91304,874
8/15/201321.6022.8921.5722.66333,604
8/14/201321.3021.6021.2421.57160,972
8/13/201321.3121.3121.0421.19124,320
8/12/201321.0021.2020.9821.10135,082
8/9/201320.1420.3520.0520.2477,274
8/8/201319.5720.0919.5720.0699,547
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center