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 (%)
Feb 28, 2011	33.36	33.83	33.20	33.76	584,634	+0.57(+1.72%)
Feb 25, 2011	32.73	33.20	32.44	33.19	419,280	+1.40(+4.40%)
Feb 24, 2011	33.17	33.25	31.56	31.79	762,081	-1.58(-4.73%)
Feb 23, 2011	33.02	33.64	32.98	33.37	644,682	+0.46(+1.40%)
Feb 22, 2011	33.19	33.32	32.53	32.91	954,907	+0.49(+1.51%)
Feb 18, 2011	31.69	32.74	31.67	32.42	871,928	+0.78(+2.47%)
Feb 17, 2011	30.70	31.66	30.67	31.64	674,123	+1.11(+3.64%)
Feb 16, 2011	30.63	30.85	30.15	30.53	331,965	-0.06(-0.20%)
Feb 15, 2011	30.64	30.75	30.45	30.59	259,472	+0.06(+0.20%)
Feb 14, 2011	30.20	30.59	30.17	30.53	234,947	+0.77(+2.59%)
Feb 11, 2011	29.99	30.09	29.57	29.76	254,893	-0.27(-0.90%)
Feb 10, 2011	29.80	30.15	29.71	30.03	156,728	-0.04(-0.13%)
Feb 09, 2011	30.28	30.37	29.96	30.07	196,676	-0.13(-0.43%)
Feb 08, 2011	29.57	30.23	29.53	30.20	394,607	+1.00(+3.42%)
Feb 07, 2011	29.11	29.34	29.00	29.20	203,257	+0.25(+0.86%)
Feb 04, 2011	28.84	29.17	28.63	28.95	184,521	+0.11(+0.38%)
Feb 03, 2011	28.26	28.88	27.87	28.84	243,832	+0.59(+2.09%)
Feb 02, 2011	28.20	28.50	28.02	28.25	166,361	-0.18(-0.63%)

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.