$17.01 0.00 (%) ETFS Silver Trust Units - NYSEARCA

Oct. 17, 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
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
5/10/201137.9438.6437.7938.261,838,350
5/9/201136.8937.7636.5037.752,013,920
5/6/201134.6036.2534.2835.132,913,420
5/5/201137.2437.6034.2334.405,252,000
5/4/201141.0341.2338.7639.054,018,720
5/3/201143.5444.0640.4141.373,293,480
5/2/201145.0047.1042.7943.643,309,350
4/29/201148.5548.9047.4847.761,278,240
4/28/201148.2849.2847.0448.201,915,840
4/27/201145.7048.0644.6547.911,859,570
4/26/201145.5845.5844.4144.902,349,580
4/25/201147.9047.9245.4146.732,711,540
4/21/201145.5746.4745.2446.441,625,440
4/20/201144.5145.1644.0044.991,276,800
4/19/201143.0843.9542.7343.86889,915
4/18/201142.9243.3441.9943.241,293,960
4/15/201142.2242.6841.9542.67925,688
4/14/201140.7741.8840.6841.87864,101
4/13/201140.2840.5239.8840.34661,640
4/12/201140.4240.4439.5039.87898,813
4/11/201141.0341.1239.5739.951,360,900
4/8/201140.0440.6739.8740.63895,134
4/7/201139.2939.4939.1639.49320,654
4/6/201139.4039.5739.0239.38499,596
4/5/201138.2339.0938.2039.07472,253
4/4/201138.3338.4038.0938.34412,161
4/1/201137.1437.6636.9037.57297,846
3/31/201137.6537.7637.2837.51393,370
3/30/201137.4637.4636.7837.24504,426
3/29/201136.7137.0136.5536.90350,331
3/28/201136.4737.0436.4336.90394,568
3/25/201137.3137.5336.7037.09594,657
3/24/201137.5437.9736.6536.85919,594
3/23/201136.3037.2236.2537.17809,348
3/22/201135.7936.2835.7436.23364,967
3/21/201135.6636.0835.5735.96414,972
3/18/201134.7935.1034.7534.97301,902
Trading Center