ETFS Physical Silver Shares $19.36

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : SIVR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
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
8/6/201018.4418.5218.3618.42183,000
8/5/201018.3418.3418.1418.30198,300
8/4/201018.6018.6218.1818.26219,500
8/3/201018.3818.5518.3318.36231,400
8/2/201018.3418.5218.2818.30247,000
7/30/201017.8118.0717.7317.92317,100
7/29/201017.5417.6417.4917.5493,100
7/28/201017.4217.5317.3717.46270,800
7/27/201017.9417.9617.5517.60233,600
7/26/201018.1318.1618.0118.1158,500
7/23/201018.1018.1918.0418.0669,500
7/22/201017.7618.1317.7618.05228,000
7/21/201017.7917.8317.5617.62368,200
7/20/201017.5217.7317.4917.6899,700
7/19/201017.6217.6817.4017.57130,000
7/16/201017.8917.8917.6817.82423,900
7/15/201018.3918.3918.1518.2889,000
7/14/201018.1818.4118.1018.2898,300
7/13/201018.2418.2818.1618.1880,800
7/12/201017.9718.0217.7317.9341,200
7/9/201018.0218.1517.9618.0884,300
7/8/201018.0118.0117.7017.9294,100
7/7/201017.7018.0417.7017.9877,900
7/6/201017.8117.9517.5517.75112,800
7/2/201017.8717.8717.5817.79129,100
7/1/201018.3818.3817.6817.76375,800
6/30/201018.4718.6418.4318.57153,500
6/29/201018.6318.6418.3618.46131,800
6/28/201019.0819.2018.6118.74188,200
6/25/201018.8319.1018.7919.02104,300
6/24/201018.3418.7518.3418.57104,300
6/23/201018.6018.6418.2818.52167,300
6/22/201018.8518.9418.7018.81141,800
6/21/201019.2819.2918.6218.65165,300
6/18/201019.0319.2419.0019.11272,500
6/17/201018.7718.8218.6518.6998,200
6/16/201018.5018.5218.3718.3969,100
6/15/201018.3718.6318.2918.53146,600
6/14/201018.4018.5018.1818.1872,100
6/11/201018.3018.3018.0718.18143,900
6/10/201017.9718.3817.9418.21116,600
6/9/201018.2618.3318.0518.07119,200
6/8/201018.3118.4318.2018.24185,100
6/7/201017.3018.2417.2818.13178,700
6/4/201017.5917.6217.2517.37182,200
6/3/201018.3118.3117.7717.97142,600
6/2/201018.1918.3318.0718.30136,500
6/1/201018.5018.6818.3418.34110,500
5/28/201018.4018.4018.2218.3561,800
5/27/201018.2218.5218.2218.48147,400
5/26/201018.1918.3718.0618.08130,900
5/25/201017.6217.8617.4917.86257,100
5/24/201017.7918.0217.7317.90104,300
5/21/201017.4817.8217.3617.60313,100
5/20/201017.6517.8917.4817.67260,300
5/19/201018.5618.5917.9018.18297,600
5/18/201018.8619.0918.7718.93276,200
5/17/201019.3219.3418.7018.82208,700
5/14/201019.6019.6018.9319.25343,100
5/13/201019.6019.8019.3019.39250,400
5/12/201019.5019.6819.4719.50265,500
5/11/201019.0319.3719.0119.30285,200
5/10/201018.5618.6118.4018.45256,700
5/7/201017.6918.5817.4618.37294,600
5/6/201017.4917.6517.2417.65167,400
5/5/201017.2417.5717.0517.42307,100
5/4/201018.5718.5717.7817.92557,700
5/3/201018.7618.8318.5918.76126,200
4/30/201018.7018.7318.5518.61109,600
4/29/201018.0718.5318.0718.46188,300
4/28/201017.9718.1917.7918.07274,200
4/27/201018.1418.3718.0318.18184,800
4/26/201018.2518.3618.2018.2691,200
4/23/201017.8818.2317.8218.22101,500
4/22/201017.9117.9917.7517.97121,900
4/21/201017.8918.0917.8118.05239,500
4/20/201017.9017.9917.7917.79132,600
4/19/201017.6017.7317.5717.7190,400
Trading Center