Indicators

Physical Silver ETF (NY: SIVR )

26.97 -0.10 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	39.97	40.14	39.47	39.62	355,263	+0.07(+0.18%)
Jul 28, 2011	40.02	40.03	39.08	39.55	664,321	-0.44(-1.10%)
Jul 27, 2011	41.12	41.15	39.87	39.99	561,389	-0.71(-1.74%)
Jul 26, 2011	40.13	40.72	39.78	40.70	846,491	+0.59(+1.47%)
Jul 25, 2011	40.35	40.55	39.63	40.11	453,245	+0.27(+0.68%)
Jul 22, 2011	39.60	40.02	39.60	39.84	231,633	+0.77(+1.97%)
Jul 21, 2011	39.72	39.80	38.63	39.07	482,767	-0.81(-2.03%)
Jul 20, 2011	38.29	39.89	37.97	39.88	569,544	+1.10(+2.84%)
Jul 19, 2011	40.24	40.24	38.38	38.78	1,028,459	-1.46(-3.63%)
Jul 18, 2011	40.06	40.49	39.83	40.24	675,258	+1.23(+3.15%)
Jul 15, 2011	38.31	39.03	38.27	39.01	519,938	+0.83(+2.17%)
Jul 14, 2011	38.88	39.12	38.06	38.18	647,969	+0.19(+0.50%)
Jul 13, 2011	37.06	38.10	37.02	37.99	793,008	+2.07(+5.76%)
Jul 12, 2011	35.02	36.22	34.93	35.92	338,100	+0.31(+0.87%)
Jul 11, 2011	36.48	36.56	35.33	35.61	323,803	-0.84(-2.30%)
Jul 08, 2011	36.54	36.61	36.00	36.45	216,744	+0.23(+0.64%)
Jul 07, 2011	36.13	36.42	35.98	36.22	232,490	+0.44(+1.23%)
Jul 06, 2011	35.53	36.06	35.47	35.78	238,663	+0.45(+1.27%)
Jul 05, 2011	34.74	35.46	34.63	35.33	268,880	+1.67(+4.96%)

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.