$15.89 -0.20 (%) ETFS Silver Trust Units -

May. 24, 2016 | 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
3/13/201328.8928.9528.5628.61129,387
3/12/201328.9029.0328.8428.87126,960
3/11/201328.5228.7028.4928.6975,325
3/8/201328.2428.9428.1828.66250,709
3/7/201328.7128.7328.4628.56147,004
3/6/201328.3428.7728.2428.75229,457
3/5/201328.6628.7228.2328.40149,764
3/4/201328.2728.3628.1528.25172,005
3/1/201328.3128.4328.1528.28321,677
2/28/201328.6128.6428.1128.22223,349
2/27/201328.8728.9228.5528.68164,438
2/26/201328.6329.1528.3329.09227,525
2/25/201328.6528.8528.6128.72189,237
2/22/201328.2828.4728.0728.47246,942
2/21/201328.2928.5528.2728.38196,377
2/20/201328.6828.7027.9928.23565,039
2/19/201329.5229.5528.9129.10340,682
2/15/201329.7229.8129.3829.49449,887
2/14/201330.6330.6729.9330.14291,074
2/13/201330.7430.7430.4330.45102,991
2/12/201330.5130.8230.4030.80115,153
2/11/201330.7130.7730.5130.67157,878
2/8/201331.1231.3531.0131.15159,770
2/7/201331.0631.5431.0231.14364,806
2/6/201331.3531.5531.3531.52141,610
2/5/201331.6131.6531.2931.48246,487
2/4/201331.1531.5831.1331.40183,820
2/1/201331.7131.7531.1831.49199,005
1/31/201331.4631.5130.8031.14175,372
1/30/201331.5631.9331.4931.67251,556
1/29/201330.7931.1430.7931.04152,506
1/28/201330.6430.7530.4330.54190,613
1/25/201331.1531.2030.8030.91212,111
1/24/201331.4631.6231.2831.33221,211
1/23/201332.0132.1431.7831.93195,591
1/22/201331.6032.0131.5931.86263,811
1/18/201331.7431.7431.3931.53178,159
1/17/201330.8631.5930.8331.37279,220
1/16/201330.9531.2330.8531.17119,000
1/15/201330.9331.2530.8031.08199,666
1/14/201330.7830.8330.4430.75226,030
1/11/201330.4030.4029.8530.16227,974
1/10/201330.3630.6230.3530.48148,971
1/9/201330.0230.0729.7630.0695,706
1/8/201330.1230.2529.8830.05166,374
1/7/201329.6529.9329.6329.84165,027
1/4/201329.5129.9729.2729.92337,784
1/3/201330.5130.7229.7029.85364,235
1/2/201331.0831.1730.5930.63262,601
12/31/201229.7430.1529.6530.05295,596
12/28/201229.7529.7929.6029.75173,401
12/27/201229.6930.1829.6029.91173,566
12/26/201229.8329.9129.5429.67200,843
12/24/201229.7929.8229.5529.58166,540
12/21/201229.6329.9829.5929.69385,857
12/20/201229.9029.9929.3129.65643,047
12/19/201230.8531.0930.7330.80214,207
12/18/201232.0232.0731.0531.34328,700
12/17/201231.9232.0031.7031.89132,205
12/14/201232.1532.2431.8731.87101,309
12/13/201232.1232.3431.9032.22228,351
12/12/201232.9233.4232.7233.09374,646
12/11/201232.5932.6332.4432.62135,529
12/10/201233.0333.0532.8632.87130,973
12/7/201232.7532.9132.5832.74200,726
12/6/201232.3732.9232.3332.66204,481
12/5/201232.5332.6132.2232.55353,986
12/4/201232.5732.8232.3632.64189,150
12/3/201233.2833.5133.2533.25118,761
11/30/201233.7533.8932.8233.09318,533
11/29/201233.6334.0533.6033.91267,742
11/28/201232.6833.4532.6433.35224,028
11/27/201233.7033.8233.6033.69201,006
11/26/201233.7633.8533.6433.78112,084
11/23/201233.1633.8233.1233.74221,522
11/21/201232.7033.0732.6333.04117,481
11/20/201232.7932.8632.5532.84145,679
11/19/201232.6732.8932.4832.81140,029
11/16/201232.0332.2831.7231.92241,119
11/15/201232.4132.4131.8832.24159,850
11/14/201232.3132.6032.0832.34258,756
11/13/201231.9232.5031.9032.10188,976
11/12/201232.2532.2831.8932.10121,622
11/9/201232.2132.4732.1432.28217,172
11/8/201231.5032.1231.5032.10174,756
11/7/201231.6331.7030.9531.52446,590
11/6/201231.0031.9430.8331.71307,046
11/5/201230.7430.9330.6130.8692,264
11/2/201231.5731.5730.5130.64408,924
11/1/201232.2332.2331.9031.91114,574
10/31/201231.8632.0931.8431.95154,254
10/26/201231.9632.0331.7231.7782,165
10/25/201231.8231.9231.7031.8399,068
10/24/201231.5831.6131.2331.41122,971
10/23/201231.6631.6631.2631.37441,514
10/22/201231.8432.1331.8232.10127,320
10/19/201232.2532.2531.6331.80269,341
10/18/201232.5332.7732.4032.43109,441
10/17/201232.6332.9532.5532.84133,665
10/16/201232.5732.7332.5032.66180,660
Trading Center