ETFS PHYSICAL SILVER SHARES $21.11

down -0.27


19/6/2013 04:19 PM  |  NYSEARCA : SIVR  |  Industries :
Type:

SIVR historical data

Date Open High Low Close Volume
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
8/6/2010 18.44 18.52 18.36 18.42 1831
8/5/2010 18.34 18.34 18.14 18.30 1984
8/4/2010 18.60 18.62 18.18 18.26 2196
8/3/2010 18.38 18.55 18.33 18.36 2313
8/2/2010 18.34 18.52 18.28 18.30 2471
7/30/2010 17.81 18.07 17.73 17.92 3172
7/29/2010 17.54 17.64 17.49 17.54 932
7/28/2010 17.42 17.53 17.37 17.46 2709
7/27/2010 17.94 17.96 17.55 17.60 2337
7/26/2010 18.13 18.16 18.01 18.11 586
7/23/2010 18.12 18.19 18.04 18.06 696
7/22/2010 17.76 18.13 17.76 18.05 2281
7/21/2010 17.79 17.83 17.56 17.62 3680
7/20/2010 17.52 17.73 17.49 17.68 998
7/19/2010 17.62 17.68 17.40 17.57 1301
7/16/2010 17.89 17.89 17.68 17.82 4240
7/15/2010 18.39 18.39 18.15 18.28 891
7/14/2010 18.18 18.41 18.10 18.28 984
7/13/2010 18.23 18.28 18.16 18.18 809
7/12/2010 17.97 18.02 17.73 17.93 413
7/9/2010 18.02 18.15 17.96 18.08 844
7/8/2010 18.01 18.01 17.70 17.92 942
7/7/2010 17.70 18.04 17.70 17.98 780
7/6/2010 17.81 17.95 17.55 17.75 1129
7/2/2010 17.87 17.87 17.58 17.79 1292
7/1/2010 18.38 18.38 17.68 17.76 3759
6/30/2010 18.47 18.64 18.43 18.57 1536
6/29/2010 18.63 18.64 18.36 18.46 1319
6/28/2010 19.08 19.20 18.61 18.74 1883
6/25/2010 18.83 19.10 18.79 19.02 1044
6/24/2010 18.34 18.75 18.34 18.57 1044
6/23/2010 18.60 18.64 18.28 18.52 1674
6/22/2010 18.85 18.94 18.70 18.81 1418
6/21/2010 19.28 19.29 18.62 18.65 1654
6/18/2010 19.03 19.24 19.00 19.11 2726
6/17/2010 18.77 18.82 18.65 18.69 983
6/16/2010 18.50 18.52 18.37 18.39 692
6/15/2010 18.37 18.63 18.29 18.53 1467
6/14/2010 18.40 18.50 18.18 18.18 722
6/11/2010 18.30 18.30 18.07 18.18 1440
6/10/2010 17.97 18.38 17.94 18.21 1167
6/9/2010 18.26 18.33 18.05 18.08 1193
6/8/2010 18.31 18.43 18.20 18.24 1847
6/7/2010 17.30 18.24 17.28 18.13 1788
6/4/2010 17.59 17.62 17.25 17.37 1823
6/3/2010 18.31 18.31 17.77 17.97 1427
6/2/2010 18.19 18.33 18.07 18.30 1366
6/1/2010 18.50 18.68 18.34 18.34 1106
5/28/2010 18.40 18.40 18.22 18.35 619
5/27/2010 18.22 18.52 18.22 18.48 1474
5/26/2010 18.19 18.37 18.06 18.08 1307
5/25/2010 17.62 17.86 17.49 17.86 2572
5/24/2010 17.79 18.02 17.73 17.90 1039
5/21/2010 17.48 17.82 17.36 17.60 3132
5/20/2010 17.65 17.89 17.48 17.67 2604
5/19/2010 18.56 18.59 17.90 18.18 2977
5/18/2010 18.86 19.09 18.77 18.93 2762
5/17/2010 19.32 19.34 18.70 18.82 2088
5/14/2010 19.60 19.60 18.93 19.25 3432
5/13/2010 19.60 19.80 19.30 19.39 2504
5/12/2010 19.50 19.68 19.47 19.50 2656
5/11/2010 19.03 19.37 19.01 19.30 2853
5/10/2010 18.56 18.61 18.40 18.45 2568
5/7/2010 17.69 18.58 17.46 18.37 2947
5/6/2010 17.49 17.65 17.24 17.65 1663
5/5/2010 17.24 17.57 17.05 17.42 3072
5/4/2010 18.57 18.57 17.78 17.92 5577
5/3/2010 18.76 18.83 18.59 18.76 1263
4/30/2010 18.70 18.73 18.55 18.61 1097
4/29/2010 18.07 18.53 18.07 18.46 1884
4/28/2010 17.97 18.19 17.79 18.07 2743
4/27/2010 18.14 18.37 18.03 18.18 1849
4/26/2010 18.25 18.36 18.20 18.26 913
4/23/2010 17.88 18.23 17.82 18.22 1016
4/22/2010 17.91 17.99 17.75 17.97 1220
4/21/2010 17.89 18.09 17.81 18.05 2396
4/20/2010 17.90 17.99 17.79 17.79 1327
4/19/2010 17.60 17.73 17.57 17.71 905
4/16/2010 18.19 18.28 17.60 17.72 2746
4/15/2010 18.32 18.45 18.32 18.39 781
Marketplace
Trading Center