Indicators

Physical Silver ETF (NY: SIVR )

30.14 +1.82 (+6.43%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.04	21.10	20.81	20.83	50,593	-0.16(-0.76%)
Feb 27, 2014	20.98	21.15	20.91	20.99	117,798	-0.06(-0.29%)
Feb 26, 2014	21.25	21.31	20.83	21.05	184,547	-0.50(-2.31%)
Feb 25, 2014	21.46	21.70	21.45	21.55	67,678	-0.14(-0.65%)
Feb 24, 2014	21.71	21.83	21.52	21.69	127,365	+0.17(+0.79%)
Feb 21, 2014	21.49	21.65	21.38	21.52	121,520	-0.03(-0.14%)
Feb 20, 2014	21.35	21.61	21.32	21.55	136,792	+0.41(+1.96%)
Feb 19, 2014	21.57	21.60	21.10	21.14	295,486	-0.53(-2.46%)
Feb 18, 2014	21.48	21.67	21.32	21.67	250,551	+0.48(+2.27%)
Feb 14, 2014	20.89	21.19	21.19	21.19	256,300	+0.96(+4.75%)
Feb 13, 2014	19.95	20.26	19.95	20.23	82,036	+0.32(+1.61%)
Feb 12, 2014	19.99	20.12	19.91	19.91	92,263	-0.02(-0.13%)
Feb 11, 2014	19.81	20.00	19.76	19.93	140,082	+0.15(+0.78%)
Feb 10, 2014	19.89	19.99	19.77	19.78	56,198	+0.01(+0.05%)
Feb 07, 2014	19.58	19.78	19.55	19.77	59,194	+0.09(+0.48%)
Feb 06, 2014	19.75	19.77	19.60	19.68	58,703	+0.10(+0.49%)
Feb 05, 2014	19.64	19.69	19.48	19.58	671,871	+0.35(+1.82%)
Feb 04, 2014	19.09	19.25	19.07	19.23	74,304	+0.13(+0.68%)

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.