Indicators

Physical Silver ETF (NY: SIVR )

30.14 +1.82 (+6.43%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.23	16.52	16.13	16.42	150,302	+0.33(+2.05%)
Feb 25, 2010	15.67	16.14	15.62	16.09	102,858	+0.20(+1.26%)
Feb 24, 2010	15.83	15.98	15.83	15.89	77,314	+0.07(+0.44%)
Feb 23, 2010	15.99	16.00	15.77	15.82	85,255	-0.35(-2.16%)
Feb 22, 2010	16.39	16.39	16.15	16.17	72,269	-0.10(-0.61%)
Feb 19, 2010	16.15	16.50	15.98	16.27	83,092	+0.09(+0.56%)
Feb 18, 2010	16.17	16.24	15.96	16.18	87,506	+0.16(+1.00%)
Feb 17, 2010	16.19	16.27	15.90	16.02	118,183	-0.09(-0.56%)
Feb 16, 2010	15.87	16.20	15.79	16.11	179,659	+0.59(+3.80%)
Feb 12, 2010	15.35	15.52	15.52	15.52	112,100	-0.15(-0.96%)
Feb 11, 2010	15.28	15.71	15.19	15.67	130,224	+0.42(+2.75%)
Feb 10, 2010	15.37	15.37	15.06	15.25	129,012	-0.18(-1.17%)
Feb 09, 2010	15.23	15.57	15.15	15.43	184,267	+0.41(+2.73%)
Feb 08, 2010	15.09	15.24	14.96	15.02	190,203	-0.17(-1.12%)
Feb 05, 2010	15.15	15.19	14.66	15.19	373,375	-0.13(-0.85%)
Feb 04, 2010	16.07	16.07	15.30	15.32	356,412	-1.05(-6.41%)
Feb 03, 2010	16.54	16.60	16.28	16.37	86,233	-0.27(-1.62%)
Feb 02, 2010	16.77	16.77	16.59	16.64	130,437	-0.04(-0.24%)

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.