Indicators

Physical Silver ETF (NY: SIVR )

26.13 +0.06 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.61	15.66	15.20	15.25	272,526	-1.05(-6.42%)
Nov 26, 2014	16.35	16.30	16.30	16.30	98,000	-0.14(-0.85%)
Nov 25, 2014	16.37	16.44	16.25	16.44	103,119	+0.24(+1.48%)
Nov 24, 2014	16.22	16.24	16.08	16.20	68,910	+0.01(+0.06%)
Nov 21, 2014	16.26	16.35	16.04	16.19	92,394	+0.18(+1.09%)
Nov 20, 2014	15.97	16.04	15.89	16.01	75,585	+0.13(+0.85%)
Nov 19, 2014	16.02	16.29	15.65	15.88	165,672	-0.11(-0.69%)
Nov 18, 2014	15.99	15.99	15.89	15.99	84,750	+0.06(+0.38%)
Nov 17, 2014	15.90	15.93	15.80	15.93	92,183	-0.11(-0.69%)
Nov 14, 2014	15.21	16.13	15.17	16.04	193,932	+0.66(+4.29%)
Nov 13, 2014	15.48	15.49	15.34	15.38	94,010	-0.03(-0.20%)
Nov 12, 2014	15.40	15.49	15.36	15.41	515,771	-0.10(-0.63%)
Nov 11, 2014	15.32	15.65	15.27	15.51	77,365	+0.20(+1.29%)
Nov 10, 2014	15.44	15.47	15.28	15.31	89,680	-0.21(-1.35%)
Nov 07, 2014	15.36	15.55	15.31	15.52	169,035	+0.30(+1.97%)
Nov 06, 2014	15.07	15.24	15.07	15.22	97,758	+0.19(+1.26%)
Nov 05, 2014	15.13	15.36	15.03	15.03	266,346	-0.75(-4.78%)
Nov 04, 2014	15.77	15.82	15.70	15.78	104,553	-0.16(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.