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 (%)
Jan 31, 2011	27.69	28.30	27.69	27.93	218,326	+0.11(+0.40%)
Jan 28, 2011	26.64	27.92	26.61	27.82	389,850	+1.06(+3.96%)
Jan 27, 2011	27.48	27.62	26.66	26.76	337,794	-0.65(-2.37%)
Jan 26, 2011	26.67	27.41	26.55	27.41	233,360	+0.68(+2.54%)
Jan 25, 2011	26.74	26.84	26.53	26.73	295,499	-0.12(-0.45%)
Jan 24, 2011	27.12	27.40	26.72	26.85	592,744	-0.50(-1.83%)
Jan 21, 2011	27.14	27.46	27.05	27.35	388,810	-0.04(-0.15%)
Jan 20, 2011	27.77	27.77	27.27	27.39	822,623	-1.21(-4.23%)
Jan 19, 2011	29.32	29.32	28.51	28.60	308,272	-0.11(-0.38%)
Jan 18, 2011	28.68	28.93	28.64	28.71	461,951	+0.41(+1.45%)
Jan 14, 2011	28.49	28.58	27.98	28.30	499,293	-0.24(-0.84%)
Jan 13, 2011	29.52	29.52	28.39	28.54	646,095	-1.01(-3.42%)
Jan 12, 2011	29.50	29.56	29.27	29.55	175,722	+0.10(+0.34%)
Jan 11, 2011	29.42	29.49	29.21	29.45	223,425	+0.60(+2.08%)
Jan 10, 2011	28.83	28.97	28.62	28.85	288,584	+0.21(+0.73%)
Jan 07, 2011	28.76	29.20	28.46	28.64	281,136	-0.34(-1.17%)
Jan 06, 2011	29.21	29.21	28.69	28.98	357,985	-0.21(-0.72%)
Jan 05, 2011	29.04	29.29	28.43	29.19	670,760	-0.45(-1.52%)
Jan 04, 2011	30.19	30.19	29.19	29.64	656,767	-0.93(-3.04%)

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.