Indicators

Physical Silver ETF (NY: SIVR )

28.32 -0.08 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.17	28.27	27.43	27.52	571,702	-0.11(-0.40%)
Dec 29, 2011	26.34	27.65	26.18	27.63	591,655	+0.80(+2.98%)
Dec 28, 2011	28.13	28.15	26.69	26.83	1,071,070	-1.65(-5.79%)
Dec 27, 2011	28.66	28.92	28.42	28.48	233,950	-0.41(-1.42%)
Dec 23, 2011	29.16	29.18	28.86	28.89	131,412	-0.31(-1.06%)
Dec 21, 2011	29.17	29.36	28.94	29.20	221,651	-0.13(-0.44%)
Dec 20, 2011	29.24	29.41	29.10	29.33	223,782	+0.80(+2.80%)
Dec 19, 2011	28.85	29.06	28.48	28.53	433,006	-0.89(-3.03%)
Dec 16, 2011	29.25	29.59	29.11	29.42	241,859	+0.63(+2.19%)
Dec 15, 2011	29.00	29.06	28.28	28.79	549,842	+0.13(+0.45%)
Dec 14, 2011	28.95	29.23	28.33	28.66	955,087	-1.78(-5.85%)
Dec 13, 2011	31.08	31.75	30.20	30.44	574,500	-0.69(-2.22%)
Dec 12, 2011	31.00	31.14	30.67	31.13	478,939	-0.83(-2.60%)
Dec 09, 2011	31.70	32.11	31.58	31.96	256,972	+0.61(+1.95%)
Dec 08, 2011	31.76	31.97	31.17	31.35	392,872	-0.90(-2.79%)
Dec 07, 2011	32.51	32.54	32.05	32.25	171,722	-0.34(-1.04%)
Dec 06, 2011	31.64	32.67	31.40	32.59	217,723	+0.87(+2.74%)
Dec 05, 2011	32.62	32.76	31.65	31.72	249,216	-0.60(-1.86%)
Dec 02, 2011	33.08	33.09	32.13	32.32	465,069	-0.21(-0.64%)

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.