Indicators

Physical Silver ETF (NY: SIVR )

28.34 +0.98 (+3.58%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	36.78	37.20	33.26	34.24	2,110,512	-2.37(-6.47%)
Feb 28, 2012	35.76	36.93	35.67	36.61	505,578	+1.51(+4.30%)
Feb 27, 2012	35.09	35.35	34.93	35.10	178,794	-0.01(-0.03%)
Feb 24, 2012	35.15	35.38	34.96	35.11	199,553	+0.01(+0.03%)
Feb 23, 2012	34.57	35.35	34.32	35.10	296,916	+0.93(+2.73%)
Feb 22, 2012	33.78	34.22	33.74	34.17	303,487	+0.08(+0.23%)
Feb 21, 2012	33.62	34.18	33.56	34.09	209,562	+1.15(+3.49%)
Feb 17, 2012	33.33	33.33	32.82	32.94	135,007	-0.33(-0.99%)
Feb 16, 2012	32.62	33.29	32.50	33.27	117,547	+0.11(+0.33%)
Feb 15, 2012	33.59	33.59	32.87	33.16	157,633	-0.10(-0.30%)
Feb 14, 2012	33.49	33.55	33.00	33.26	139,552	-0.20(-0.60%)
Feb 13, 2012	33.40	33.58	33.20	33.46	141,755	+0.26(+0.78%)
Feb 10, 2012	33.23	33.57	33.08	33.20	200,577	-0.37(-1.10%)
Feb 09, 2012	34.08	34.14	33.52	33.57	193,920	-0.15(-0.44%)
Feb 08, 2012	33.97	34.12	33.42	33.72	425,233	-0.22(-0.65%)
Feb 07, 2012	33.22	34.08	33.05	33.94	432,756	+0.56(+1.68%)
Feb 06, 2012	33.11	33.61	33.06	33.38	212,831	+0.01(+0.03%)
Feb 03, 2012	33.66	33.76	33.08	33.37	460,956	-0.70(-2.05%)
Feb 02, 2012	33.51	34.14	33.44	34.07	294,059	+0.62(+1.85%)

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.