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 (%)
May 24, 2011	35.78	36.55	35.62	36.48	689,858	+1.55(+4.44%)
May 23, 2011	34.45	35.01	34.45	34.93	389,622	+0.07(+0.20%)
May 20, 2011	34.61	35.18	34.04	34.86	684,519	-0.06(-0.17%)
May 19, 2011	35.12	35.28	34.38	34.92	438,109	+0.03(+0.09%)
May 18, 2011	34.66	35.35	34.36	34.89	989,561	+1.13(+3.35%)
May 17, 2011	33.23	33.78	32.82	33.76	1,022,833	+0.28(+0.84%)
May 16, 2011	34.50	35.11	33.41	33.48	887,337	-1.61(-4.59%)
May 13, 2011	35.09	35.61	33.77	35.09	1,009,761	+1.15(+3.39%)
May 12, 2011	33.58	35.33	32.60	33.94	1,794,717	-1.15(-3.28%)
May 11, 2011	37.19	37.31	34.85	35.09	2,118,121	-3.17(-8.29%)
May 10, 2011	37.94	38.64	37.79	38.26	1,834,950	+0.51(+1.35%)
May 09, 2011	36.89	37.76	36.50	37.75	2,013,526	+2.62(+7.46%)
May 06, 2011	34.60	36.25	34.28	35.13	2,913,424	+0.73(+2.12%)
May 05, 2011	37.24	37.60	34.23	34.40	5,244,423	-4.65(-11.91%)
May 04, 2011	41.03	41.23	38.76	39.05	4,018,520	-2.32(-5.61%)
May 03, 2011	43.54	44.06	40.41	41.37	3,289,779	-2.27(-5.20%)

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.