ETFS PHYSICAL SILVER SHARES $22.14
-0.63
21/5/2013 04:21 PM
|
NYSEARCA
:
SIVR
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/15/2010
|
17.02
|
17.11
|
16.98
|
17.02
|
1202
|
|
3/12/2010
|
17.13
|
17.20
|
16.93
|
17.05
|
912
|
|
3/11/2010
|
16.95
|
17.14
|
16.85
|
17.13
|
868
|
|
3/10/2010
|
17.36
|
17.60
|
16.91
|
16.95
|
1616
|
|
3/9/2010
|
17.02
|
17.36
|
16.99
|
17.23
|
832
|
|
3/8/2010
|
17.48
|
17.48
|
17.10
|
17.21
|
714
|
|
3/5/2010
|
17.25
|
17.47
|
17.24
|
17.29
|
1359
|
|
3/4/2010
|
17.24
|
17.27
|
17.05
|
17.10
|
569
|
|
3/3/2010
|
17.16
|
17.32
|
17.13
|
17.13
|
1805
|
|
3/2/2010
|
16.61
|
17.06
|
16.61
|
16.89
|
1876
|
|
3/1/2010
|
16.54
|
16.59
|
16.39
|
16.39
|
1161
|
|
2/26/2010
|
16.23
|
16.52
|
16.13
|
16.42
|
1504
|
|
2/25/2010
|
15.67
|
16.14
|
15.62
|
16.09
|
1029
|
|
2/24/2010
|
15.83
|
15.98
|
15.83
|
15.89
|
771
|
|
2/23/2010
|
15.99
|
16.00
|
15.77
|
15.82
|
853
|
|
2/22/2010
|
16.39
|
16.39
|
16.15
|
16.17
|
723
|
|
2/19/2010
|
16.15
|
16.50
|
15.98
|
16.27
|
831
|
|
2/18/2010
|
16.17
|
16.24
|
15.96
|
16.18
|
876
|
|
2/17/2010
|
16.19
|
16.27
|
15.90
|
16.02
|
1181
|
|
2/16/2010
|
15.87
|
16.20
|
15.79
|
16.11
|
1797
|
|
2/12/2010
|
15.35
|
15.53
|
15.22
|
15.52
|
1121
|
|
2/11/2010
|
15.28
|
15.71
|
15.19
|
15.67
|
1303
|
|
2/10/2010
|
15.37
|
15.37
|
15.06
|
15.25
|
1291
|
|
2/9/2010
|
15.23
|
15.57
|
15.15
|
15.43
|
1843
|
|
2/8/2010
|
15.09
|
15.24
|
14.96
|
15.02
|
1903
|
|
2/5/2010
|
15.15
|
15.19
|
14.65
|
15.19
|
3733
|
|
2/4/2010
|
16.07
|
16.07
|
15.30
|
15.32
|
3565
|
|
2/3/2010
|
16.54
|
16.60
|
16.28
|
16.37
|
863
|
|
2/2/2010
|
16.77
|
16.77
|
16.59
|
16.64
|
1305
|
|
2/1/2010
|
16.29
|
16.68
|
16.25
|
16.68
|
1467
|
|
1/29/2010
|
16.17
|
16.28
|
16.01
|
16.19
|
1240
|
|
1/28/2010
|
16.69
|
16.69
|
16.02
|
16.21
|
1330
|
|
1/27/2010
|
16.67
|
16.70
|
16.42
|
16.55
|
1419
|
|
1/26/2010
|
16.48
|
16.89
|
16.43
|
16.71
|
2186
|
|
1/25/2010
|
17.01
|
17.16
|
16.98
|
17.13
|
1062
|
|
1/22/2010
|
17.13
|
17.15
|
16.87
|
17.07
|
1847
|
|
1/21/2010
|
17.82
|
17.91
|
17.32
|
17.38
|
1981
|
|
1/20/2010
|
18.31
|
18.31
|
17.78
|
17.86
|
2310
|
|
1/19/2010
|
18.53
|
18.79
|
18.50
|
18.79
|
1306
|
|
1/15/2010
|
18.54
|
18.54
|
18.36
|
18.41
|
2052
|
|
1/14/2010
|
18.58
|
18.70
|
18.45
|
18.66
|
699
|
|
1/13/2010
|
18.36
|
18.60
|
18.18
|
18.59
|
885
|
|
1/12/2010
|
18.50
|
18.59
|
18.15
|
18.20
|
1617
|
|
1/11/2010
|
18.77
|
18.78
|
18.54
|
18.56
|
1539
|
|
1/8/2010
|
18.44
|
18.49
|
18.27
|
18.48
|
2360
|
|
1/7/2010
|
18.18
|
18.34
|
18.12
|
18.22
|
895
|
|
1/6/2010
|
17.96
|
18.22
|
17.96
|
18.20
|
2049
|
|
1/5/2010
|
17.55
|
17.86
|
17.50
|
17.80
|
1694
|
|
1/4/2010
|
17.39
|
17.56
|
17.34
|
17.54
|
1208
|
|
12/31/2009
|
16.98
|
16.99
|
16.81
|
16.87
|
1705
|
|
12/30/2009
|
16.86
|
16.90
|
16.73
|
16.83
|
1200
|
|
12/29/2009
|
17.43
|
17.43
|
17.07
|
17.11
|
1054
|
|
12/28/2009
|
17.59
|
17.62
|
17.44
|
17.54
|
1076
|
|
12/24/2009
|
17.32
|
17.49
|
17.31
|
17.49
|
497
|
|
12/23/2009
|
17.10
|
17.21
|
17.07
|
17.12
|
930
|
|
12/22/2009
|
16.96
|
17.13
|
16.75
|
16.96
|
538
|
|
12/21/2009
|
17.32
|
17.36
|
16.97
|
16.98
|
1212
|
|
12/18/2009
|
17.23
|
17.34
|
17.09
|
17.27
|
848
|
|
12/17/2009
|
17.45
|
17.50
|
17.07
|
17.09
|
1439
|
|
12/16/2009
|
17.49
|
17.76
|
17.47
|
17.70
|
1023
|
|
12/15/2009
|
17.30
|
17.48
|
17.25
|
17.41
|
1115
|
|
12/14/2009
|
17.24
|
17.39
|
17.17
|
17.38
|
1593
|
|
12/11/2009
|
17.30
|
17.32
|
16.88
|
17.16
|
2116
|
|
12/10/2009
|
17.36
|
17.44
|
17.13
|
17.39
|
2049
|
|
12/9/2009
|
17.68
|
17.86
|
17.10
|
17.43
|
3592
|
|
12/8/2009
|
17.96
|
18.02
|
17.53
|
17.60
|
2073
|
|
12/7/2009
|
17.97
|
18.31
|
17.87
|
18.14
|
2235
|
|
12/4/2009
|
18.80
|
18.80
|
18.28
|
18.50
|
3170
|
|
12/3/2009
|
18.98
|
19.12
|
18.81
|
18.96
|
3109
|
|
12/2/2009
|
19.31
|
19.43
|
19.13
|
19.22
|
2770
|
|
12/1/2009
|
18.82
|
19.25
|
18.75
|
19.11
|
2577
|
|
11/30/2009
|
18.15
|
18.50
|
18.11
|
18.47
|
1910
|
|
11/27/2009
|
17.94
|
18.46
|
17.90
|
18.30
|
1670
|
|
11/25/2009
|
18.65
|
18.85
|
18.59
|
18.84
|
1833
|
|
11/24/2009
|
18.61
|
18.62
|
18.33
|
18.55
|
1834
|
|
11/23/2009
|
18.83
|
18.93
|
18.55
|
18.59
|
1962
|
|
11/20/2009
|
18.25
|
18.55
|
18.23
|
18.53
|
1868
|
|
11/19/2009
|
18.50
|
18.58
|
18.18
|
18.58
|
1274
|
|
11/18/2009
|
18.79
|
18.82
|
18.40
|
18.56
|
3489
|
|
11/17/2009
|
18.28
|
18.44
|
18.20
|
18.44
|
1481
|
|
11/16/2009
|
17.84
|
18.45
|
17.83
|
18.34
|
2945
|
|
11/13/2009
|
17.15
|
17.45
|
17.04
|
17.44
|
1679
|
|
11/12/2009
|
17.44
|
17.54
|
17.20
|
17.21
|
1502
|
|
11/11/2009
|
17.72
|
17.73
|
17.42
|
17.58
|
2079
|
|
11/10/2009
|
17.39
|
17.56
|
17.16
|
17.33
|
732
|
|
11/9/2009
|
17.70
|
17.73
|
17.48
|
17.59
|
1118
|
|
11/6/2009
|
17.45
|
17.63
|
17.29
|
17.36
|
984
|
|
11/5/2009
|
17.46
|
17.50
|
17.34
|
17.43
|
1694
|
|
11/4/2009
|
17.49
|
17.62
|
17.34
|
17.44
|
1858
|
|
11/3/2009
|
16.30
|
17.32
|
16.30
|
17.26
|
1832
|
|
11/2/2009
|
16.47
|
16.72
|
16.35
|
16.43
|
1207
|
|
10/30/2009
|
16.52
|
16.55
|
16.15
|
16.35
|
1685
|
|
10/29/2009
|
16.46
|
16.69
|
16.44
|
16.67
|
1590
|
|
10/28/2009
|
16.38
|
16.50
|
16.10
|
16.14
|
2776
|
|
10/27/2009
|
16.95
|
16.99
|
16.50
|
16.64
|
1948
|
|
10/26/2009
|
17.68
|
17.79
|
16.99
|
17.10
|
2998
|
|
10/23/2009
|
17.92
|
17.94
|
17.48
|
17.67
|
1725
|
|
10/22/2009
|
17.47
|
17.65
|
17.38
|
17.61
|
2020
|
|
10/21/2009
|
17.47
|
17.81
|
17.47
|
17.64
|
2057
|
|
10/20/2009
|
17.78
|
17.78
|
17.40
|
17.49
|
2017
|
