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 (%)
Oct 29, 2010	24.02	24.63	23.94	24.63	640,946	+0.76(+3.18%)
Oct 28, 2010	23.67	23.91	23.50	23.87	256,327	+0.36(+1.53%)
Oct 27, 2010	23.59	23.61	23.28	23.51	202,222	-0.02(-0.08%)
Oct 25, 2010	23.65	23.72	23.35	23.53	223,883	+0.33(+1.42%)
Oct 22, 2010	23.09	23.20	22.98	23.20	164,657	+0.18(+0.76%)
Oct 21, 2010	23.76	23.91	22.95	23.02	455,296	-0.75(-3.13%)
Oct 20, 2010	23.45	23.85	23.43	23.77	306,016	+0.50(+2.15%)
Oct 19, 2010	23.54	23.90	23.18	23.27	550,252	-1.13(-4.63%)
Oct 18, 2010	24.03	24.42	23.95	24.40	312,397	+0.20(+0.83%)
Oct 15, 2010	24.46	24.46	23.97	24.20	446,078	-0.29(-1.18%)
Oct 14, 2010	24.04	24.50	24.01	24.49	840,082	+0.56(+2.34%)
Oct 13, 2010	23.46	23.93	23.42	23.93	374,705	+0.66(+2.84%)
Oct 12, 2010	23.18	23.40	22.93	23.27	276,860	+0.05(+0.22%)
Oct 11, 2010	23.09	23.29	22.97	23.22	270,146	+0.08(+0.35%)
Oct 08, 2010	23.14	23.21	22.65	23.14	331,275	+0.71(+3.17%)
Oct 07, 2010	23.30	23.30	22.39	22.43	657,042	-0.68(-2.94%)
Oct 06, 2010	22.81	23.11	22.78	23.11	385,287	+0.36(+1.58%)
Oct 05, 2010	22.27	22.82	22.23	22.75	269,879	+0.82(+3.74%)
Oct 04, 2010	21.98	22.04	21.82	21.93	173,924	-0.12(-0.54%)

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.