ETFS Silver Trust Units  $20.01

down -0.15


1/8/2014 03:59 PM  |  NYSEARCA : SIVR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
12/29/201030.3830.5630.3130.42334,463
12/28/201029.6630.2029.5830.12439,330
12/27/201029.0929.1728.9729.15207,630
12/23/201028.9429.2728.8029.15114,788
12/22/201029.2229.2729.1029.12214,161
12/21/201029.0929.2928.9429.20187,001
12/20/201029.0829.4028.6629.29308,139
12/17/201028.8229.1528.5629.06246,341
12/16/201028.7928.8328.2128.81358,005
12/15/201028.9429.3228.6028.64366,099
12/14/201029.2429.7029.1229.36250,573
12/13/201029.3729.5729.1829.43404,965
12/10/201028.3328.6427.9028.53372,230
12/9/201028.6428.8928.3728.51560,388
12/8/201028.8729.0127.8828.22782,103
12/7/201030.5330.5328.2828.601,141,270
12/6/201029.5530.1729.4530.14982,262
12/3/201028.8629.3828.8229.16378,554
12/2/201028.3928.9028.3128.48404,622
12/1/201028.3228.5528.0128.37630,264
11/30/201027.4428.2127.3727.97496,267
11/29/201026.7927.1626.4527.05218,745
11/26/201026.5526.8326.4726.71418,279
11/24/201027.2927.5227.0427.47177,258
11/23/201027.5027.6027.1127.35317,851
11/22/201027.1427.7327.0327.71420,027
11/19/201026.5327.2926.2627.24356,890
11/18/201026.3226.9426.2826.84491,912
11/17/201025.4425.8225.3325.48787,373
11/16/201025.3525.5324.9025.38544,104
11/15/201026.0226.3625.3925.42466,556
11/12/201027.0827.2125.7026.01717,474
11/11/201027.4027.6726.8427.62373,599
11/10/201027.6027.6326.4027.251,048,320
11/9/201028.3029.2526.3226.692,001,520
11/8/201026.6827.6526.5227.64746,557
11/5/201026.0526.8126.0026.69789,388
11/4/201025.4126.1725.3526.09729,156
11/3/201024.7224.8023.8424.691,143,720
11/2/201024.7524.8224.5824.77253,193
11/1/201024.8224.8824.4424.54638,669
10/29/201024.0224.6323.9424.63640,946
10/28/201023.6723.9123.5023.87256,627
10/27/201023.5923.6123.2823.51202,222
10/26/201023.1923.8623.1423.72431,368
10/25/201023.6523.7223.3523.53223,883
10/22/201023.0923.2022.9823.20164,657
10/21/201023.7623.9122.9523.03455,396
10/20/201023.4523.8523.4323.77306,716
10/19/201023.5423.9023.1823.27550,252
10/18/201024.0324.4223.9524.40312,497
10/15/201024.4624.4623.9724.20446,078
10/14/201024.0424.5024.0124.49842,582
10/13/201023.4623.9323.4223.93374,705
10/12/201023.1823.4022.9323.27289,060
10/11/201023.0923.2922.9723.22272,246
10/8/201022.7023.2122.6523.14331,275
10/7/201023.3023.3022.3922.43657,042
10/6/201022.8123.1122.7823.11385,287
10/5/201022.2722.8222.2322.75269,879
10/4/201021.9822.0421.8221.93174,924
10/1/201021.9422.0821.8922.05216,317
9/30/201021.9121.9621.4921.70230,530
9/29/201021.7621.9021.6821.80320,722
9/28/201021.2121.7021.1121.70284,201
9/27/201021.4621.4621.2821.40258,833
9/24/201021.3221.4221.2521.42259,532
9/23/201020.9721.1720.8621.06202,011
9/22/201021.0721.1020.8721.10190,454
9/21/201020.6121.0120.4220.98534,447
9/20/201020.7920.8920.6520.66214,509
9/17/201020.7620.8120.5520.67245,516
9/16/201020.6320.7520.5920.73218,544
9/15/201020.4020.5520.3720.54193,801
9/14/201020.2020.4520.1720.40241,371
9/13/201019.9420.1719.8619.91205,440
9/10/201019.8219.9719.7319.7880,706
9/9/201019.8819.9819.6719.69178,844
9/8/201019.8820.0019.8219.87207,922
9/7/201019.9019.9119.6719.72208,730
9/3/201019.5519.8719.4619.80249,644
9/2/201019.5619.6419.4519.64194,742
9/1/201019.3319.3319.2419.33149,705
8/31/201019.2019.3519.1519.28319,200
8/30/201019.0319.0818.9418.97123,100
8/27/201019.0819.2918.9019.03202,700
8/26/201019.0119.1018.8518.93140,700
8/25/201018.6818.9718.6318.86267,800
8/24/201017.8018.4117.8018.32162,700
8/23/201017.9017.9917.8617.93191,200
8/20/201018.0618.0617.8117.93280,800
8/19/201018.4618.4918.1918.28107,300
8/18/201018.1518.4218.1218.36143,200
8/17/201018.4518.5518.4218.47124,900
8/16/201018.3418.3918.3118.3474,800
8/13/201018.0218.0817.9318.07114,100
8/12/201017.9218.0517.9118.0385,400
8/11/201018.0418.0917.7517.84137,900
8/10/201018.0018.4017.9518.30162,700
8/9/201018.3518.3618.2018.2893,800
Trading Center