Indicators

Physical Silver ETF (NY: SIVR )

30.14 +1.82 (+6.43%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.86	32.09	31.84	31.95	154,254	+0.18(+0.57%)
Oct 26, 2012	31.96	31.77	31.77	31.77	82,200	-0.06(-0.19%)
Oct 25, 2012	31.82	31.92	31.70	31.83	99,068	+0.42(+1.34%)
Oct 24, 2012	31.58	31.61	31.23	31.41	122,971	+0.04(+0.13%)
Oct 23, 2012	31.66	31.66	31.26	31.37	441,414	-0.43(-1.35%)
Oct 19, 2012	32.25	32.25	31.63	31.80	269,341	-0.63(-1.94%)
Oct 18, 2012	32.53	32.77	32.40	32.43	109,441	-0.41(-1.25%)
Oct 17, 2012	32.63	32.95	32.55	32.84	133,665	+0.18(+0.55%)
Oct 16, 2012	32.57	32.73	32.50	32.66	180,460	+0.29(+0.90%)
Oct 15, 2012	32.87	32.87	32.22	32.37	569,621	-0.84(-2.53%)
Oct 12, 2012	33.41	33.59	33.17	33.21	198,688	-0.43(-1.28%)
Oct 11, 2012	33.80	33.97	33.64	33.64	113,774	-0.05(-0.15%)
Oct 10, 2012	33.56	33.84	33.48	33.69	227,674	+0.14(+0.42%)
Oct 09, 2012	33.60	33.74	33.26	33.55	366,978	-0.14(-0.42%)
Oct 08, 2012	33.61	33.81	33.58	33.69	228,262	-0.51(-1.49%)
Oct 05, 2012	34.49	34.56	33.98	34.20	221,150	-0.47(-1.36%)
Oct 04, 2012	34.49	34.75	34.40	34.67	218,532	+0.40(+1.17%)
Oct 03, 2012	34.46	34.46	34.18	34.27	177,521	-0.02(-0.06%)
Oct 02, 2012	34.50	34.52	34.07	34.29	248,855	-0.11(-0.32%)

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.