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 (%)
May 28, 2010	18.35	18.40	18.22	18.35	61,877	-0.13(-0.70%)
May 27, 2010	18.22	18.52	18.22	18.48	147,402	+0.40(+2.21%)
May 26, 2010	18.19	18.37	18.06	18.08	130,984	+0.22(+1.23%)
May 25, 2010	17.62	17.86	17.49	17.86	257,188	-0.04(-0.22%)
May 24, 2010	17.79	18.02	17.73	17.90	104,379	+0.30(+1.70%)
May 21, 2010	17.48	17.82	17.36	17.60	313,156	-0.07(-0.40%)
May 20, 2010	17.65	17.89	17.48	17.67	260,362	-0.51(-2.81%)
May 19, 2010	18.56	18.59	17.90	18.18	297,648	-0.75(-3.96%)
May 18, 2010	18.86	19.09	18.77	18.93	276,115	+0.11(+0.58%)
May 17, 2010	19.32	19.34	18.70	18.82	208,727	-0.43(-2.23%)
May 14, 2010	19.25	19.60	18.93	19.25	343,188	-0.14(-0.73%)
May 13, 2010	19.60	19.80	19.30	19.39	250,401	-0.11(-0.56%)
May 12, 2010	19.50	19.68	19.47	19.50	265,571	+0.20(+1.04%)
May 11, 2010	19.18	19.37	19.16	19.30	285,286	+0.85(+4.61%)
May 10, 2010	18.51	18.53	18.42	18.45	256,765	+0.08(+0.44%)
May 07, 2010	17.69	18.58	17.46	18.37	294,661	+0.72(+4.08%)
May 06, 2010	17.49	17.65	17.24	17.65	166,271	+0.23(+1.32%)
May 05, 2010	17.25	17.57	17.10	17.42	307,158	-0.50(-2.79%)
May 04, 2010	18.57	18.57	17.78	17.92	557,691	-0.84(-4.48%)

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.