$16.63 -0.07 (%) ETFS Silver Trust Units -

Jan. 19, 2017 | 03:59 PM

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
4/1/201419.5219.5619.4219.5548,119
3/31/201419.5819.6219.4719.5359,541
3/28/201419.5119.6119.4819.5465,038
3/27/201419.5219.5219.3519.4757,929
3/26/201419.7119.7519.4219.49155,918
3/25/201419.7819.9019.6919.7261,138
3/24/201419.8819.9419.6619.71154,278
3/21/201420.1120.1919.9920.0587,921
3/20/201420.1020.1620.0020.02104,126
3/19/201420.4220.5420.2420.30147,909
3/18/201420.4920.6320.4620.5371,594
3/17/201421.0621.1420.8520.8576,591
3/14/201421.4621.4621.0421.1599,034
3/13/201420.9321.0420.8620.9073,313
3/12/201420.7921.1020.7221.0185,494
3/11/201420.8620.9020.3820.5571,819
3/10/201420.5720.6820.5120.5480,906
3/7/201420.5020.7220.4820.60106,125
3/6/201421.0821.3421.0421.1793,747
3/5/201421.0021.0220.8520.9065,428
3/4/201420.8320.9820.7320.8973,739
3/3/201421.2021.3521.1121.12144,362
2/28/201421.1021.1020.8120.8350,593
2/27/201420.9821.1520.9120.99117,802
2/26/201421.2521.3120.8321.05184,547
2/25/201421.4621.7021.4521.5567,678
2/24/201421.7021.8421.6921.69128,165
2/21/201421.4921.6521.3821.52121,520
2/20/201421.3521.6221.3221.55137,792
2/19/201421.5721.6021.1021.14295,486
2/18/201421.4821.6721.3221.67250,951
2/14/201420.8921.1920.8821.19256,316
2/13/201419.9520.2619.9520.2382,326
2/12/201419.9920.1219.9119.9192,263
2/11/201419.8120.0019.7619.94140,082
2/10/201419.8919.9919.7719.7856,198
2/7/201419.5819.7819.5519.7759,194
2/6/201419.7519.7719.6019.6858,703
2/5/201419.6419.6919.4819.58671,871
2/4/201419.0919.2519.0719.2374,304
2/3/201419.0919.3519.0619.10131,560
1/31/201419.0919.1218.8618.92120,919
1/30/201418.9019.0018.8618.92200,323
1/29/201419.6419.6419.2619.5295,589
1/28/201419.4919.4919.2019.31115,176
1/27/201419.5719.6219.3119.3673,484
1/24/201419.9119.9219.4719.62135,483
1/23/201419.9720.0319.7219.75116,312
1/22/201419.5919.6419.5019.5066,174
1/21/201419.5719.6719.5019.64128,946
1/17/201419.9320.1519.9320.0178,123
1/16/201419.8819.9019.7919.81137,817
1/15/201419.7319.9519.7319.8968,892
1/14/201420.0920.3319.8919.92110,306
1/13/201419.8020.1819.7720.16126,532
1/10/201419.8719.9819.7519.86106,925
1/9/201419.2419.4519.1519.3053,961
1/8/201419.1619.3519.0819.3083,934
1/7/201419.4619.6319.4019.6178,609
1/6/201419.9020.0819.8119.92117,208
1/3/201419.8619.9719.8219.9261,617
1/2/201419.8519.9419.7019.72126,903
12/31/201318.7419.5518.7219.20431,625
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
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center