Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Silver ETF (NY: SIVR )

26.05 -0.17 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.19 28.30 27.92 28.07 97,754 -0.32(-1.14%)
Mar 27, 2013 28.02 28.46 27.83 28.39 213,233 -0.02(-0.07%)
Mar 26, 2013 28.47 28.49 28.34 28.41 84,089 -0.08(-0.28%)
Mar 25, 2013 28.45 28.59 28.37 28.49 74,383 +0.09(+0.32%)
Mar 22, 2013 28.39 28.56 28.35 28.40 239,516 -0.44(-1.53%)
Mar 21, 2013 28.89 28.98 28.84 28.84 173,963 +0.37(+1.30%)
Mar 20, 2013 28.53 28.57 28.15 28.47 86,593 -0.10(-0.35%)
Mar 19, 2013 28.54 28.79 28.50 28.57 157,113 -0.04(-0.14%)
Mar 18, 2013 28.67 28.74 28.54 28.61 130,295 +0.18(+0.63%)
Mar 15, 2013 28.53 28.71 28.43 28.43 78,512 -0.01(-0.04%)
Mar 14, 2013 28.34 28.59 28.34 28.44 135,308 -0.17(-0.59%)
Mar 13, 2013 28.89 28.95 28.56 28.61 129,162 -0.26(-0.90%)
Mar 12, 2013 28.90 29.03 28.84 28.87 126,960 +0.18(+0.63%)
Mar 11, 2013 28.52 28.70 28.49 28.69 75,325 +0.03(+0.10%)
Mar 08, 2013 28.24 28.94 28.18 28.66 250,709 +0.10(+0.35%)
Mar 07, 2013 28.71 28.73 28.46 28.56 147,004 -0.19(-0.66%)
Mar 06, 2013 28.34 28.77 28.24 28.75 229,357 +0.35(+1.23%)
Mar 05, 2013 28.66 28.72 28.23 28.40 149,764 +0.15(+0.53%)
Mar 04, 2013 28.27 28.36 28.15 28.25 172,005 -0.03(-0.11%)
Mar 01, 2013 28.31 28.43 28.15 28.28 321,677 +0.06(+0.21%)
Feb 28, 2013 28.52 28.54 28.11 28.22 223,349 -0.46(-1.60%)
Feb 27, 2013 28.87 28.92 28.55 28.68 164,438 -0.41(-1.41%)
Feb 26, 2013 28.63 29.15 28.33 29.09 227,525 +0.62(+2.18%)
Feb 22, 2013 28.28 28.47 28.07 28.47 246,942 +0.09(+0.32%)
Feb 21, 2013 28.29 28.55 28.27 28.38 196,377 +0.15(+0.53%)
Feb 20, 2013 28.68 28.70 27.99 28.23 565,039 -0.87(-2.99%)
Feb 19, 2013 29.52 29.55 28.91 29.10 340,582 -0.39(-1.32%)
Feb 15, 2013 29.72 29.81 29.38 29.49 449,887 -0.65(-2.16%)
Feb 14, 2013 30.63 30.67 29.93 30.14 291,074 -0.31(-1.02%)
Feb 13, 2013 30.74 30.74 30.43 30.45 102,991 -0.35(-1.14%)
Feb 12, 2013 30.51 30.82 30.40 30.80 115,153 +0.13(+0.42%)
Feb 11, 2013 30.71 30.77 30.51 30.67 157,048 -0.48(-1.54%)
Feb 08, 2013 31.12 31.35 31.01 31.15 159,770 +0.01(+0.03%)
Feb 07, 2013 31.06 31.54 31.02 31.14 364,806 -0.38(-1.21%)
Feb 06, 2013 31.35 31.55 31.35 31.52 141,610 +0.12(+0.38%)
Feb 04, 2013 31.15 31.58 31.13 31.40 183,820 -0.09(-0.29%)
Feb 01, 2013 31.71 31.75 31.18 31.49 199,005 +0.35(+1.12%)
Jan 31, 2013 31.46 31.51 30.80 31.14 175,372 -0.53(-1.67%)
Jan 30, 2013 31.56 31.93 31.49 31.67 251,436 +0.63(+2.03%)
Jan 29, 2013 30.79 31.14 30.79 31.04 152,506 +0.50(+1.64%)
Jan 28, 2013 30.64 30.75 30.43 30.54 190,613 -0.37(-1.20%)
Jan 25, 2013 31.15 31.20 30.80 30.91 212,111 -0.42(-1.34%)
Jan 24, 2013 31.46 31.62 31.28 31.33 220,711 -0.60(-1.88%)
Jan 23, 2013 32.01 32.14 31.78 31.93 195,591 +0.07(+0.22%)
Jan 22, 2013 31.60 32.01 31.59 31.86 263,311 +0.33(+1.05%)
Jan 18, 2013 31.74 31.74 31.39 31.53 178,159 +0.16(+0.51%)
Jan 17, 2013 30.86 31.59 30.83 31.37 279,220 +0.20(+0.64%)
Jan 16, 2013 30.95 31.23 30.85 31.17 119,000 +0.09(+0.29%)
Jan 15, 2013 30.93 31.25 30.80 31.08 199,666 +0.33(+1.07%)
Jan 14, 2013 30.78 30.83 30.44 30.75 226,030 +0.59(+1.96%)
Jan 11, 2013 30.40 30.40 29.85 30.16 227,974 -0.32(-1.05%)
Jan 10, 2013 30.36 30.62 30.35 30.48 138,971 +0.42(+1.40%)
Jan 09, 2013 30.02 30.07 29.76 30.06 94,906 +0.01(+0.03%)
Jan 08, 2013 30.12 30.25 29.88 30.05 166,374 +0.21(+0.70%)
Jan 07, 2013 29.65 29.93 29.63 29.84 165,027 -0.08(-0.26%)
Jan 04, 2013 29.51 29.97 29.27 29.92 337,784 +0.07(+0.23%)
Jan 03, 2013 30.51 30.72 29.70 29.85 364,035 -0.78(-2.55%)
Jan 02, 2013 31.05 31.08 30.59 30.63 260,901 +0.58(+1.93%)
Dec 31, 2012 29.74 30.15 29.65 30.05 292,596 +0.30(+1.01%)
Dec 28, 2012 29.75 29.79 29.60 29.75 173,401 -0.16(-0.53%)
Dec 27, 2012 29.69 30.18 29.60 29.91 173,566 +0.24(+0.81%)
Dec 26, 2012 29.83 29.91 29.54 29.67 200,843 +0.09(+0.30%)
Dec 24, 2012 29.79 29.82 29.55 29.58 166,540 -0.11(-0.37%)
Dec 21, 2012 29.63 29.98 29.59 29.69 385,857 +0.04(+0.13%)
Dec 20, 2012 29.90 29.99 29.31 29.65 643,047 -1.15(-3.73%)
Dec 19, 2012 30.85 31.09 30.73 30.80 214,207 -0.54(-1.72%)
Dec 18, 2012 32.02 32.07 31.05 31.34 328,700 -0.55(-1.72%)
Dec 17, 2012 31.92 32.00 31.70 31.89 132,205 +0.02(+0.06%)
Dec 14, 2012 32.15 32.24 31.87 31.87 101,309 -0.35(-1.09%)
Dec 13, 2012 32.12 32.34 31.90 32.22 228,351 -0.42(-1.29%)
Dec 04, 2012 32.57 32.82 32.36 32.64 189,150 -0.45(-1.36%)
Nov 30, 2012 33.75 33.89 32.82 33.09 318,533 -0.82(-2.42%)
Nov 29, 2012 33.63 34.05 33.60 33.91 267,742 +0.56(+1.68%)
Nov 28, 2012 32.68 33.45 32.64 33.35 224,028 -0.34(-1.01%)
Nov 27, 2012 33.70 33.82 33.60 33.69 201,006 -0.09(-0.25%)
Nov 26, 2012 33.76 33.85 33.63 33.77 112,084 +0.04(+0.10%)
Nov 23, 2012 33.16 33.82 33.12 33.74 221,522 +0.70(+2.12%)
Nov 21, 2012 32.70 33.07 32.63 33.04 117,481 +0.20(+0.61%)
Nov 20, 2012 32.79 32.86 32.55 32.84 145,679 +0.03(+0.09%)
Nov 19, 2012 32.67 32.89 32.48 32.81 140,029 +0.89(+2.79%)
Nov 16, 2012 32.03 32.28 31.72 31.92 241,119 -0.32(-0.99%)
Nov 15, 2012 32.41 32.41 31.88 32.24 159,850 -0.10(-0.31%)
Nov 14, 2012 32.31 32.60 32.08 32.34 258,756 +0.24(+0.75%)
Nov 13, 2012 31.92 32.50 31.90 32.10 188,976 +0.00(+0.01%)
Nov 12, 2012 32.25 32.28 31.89 32.10 121,622 -0.18(-0.56%)
Nov 09, 2012 32.21 32.47 32.14 32.28 217,172 +0.18(+0.56%)
Nov 08, 2012 31.50 32.12 31.50 32.10 174,756 +0.58(+1.84%)
Nov 07, 2012 31.63 31.70 30.95 31.52 446,590 -0.19(-0.60%)
Nov 06, 2012 30.96 31.94 30.83 31.71 306,846 +0.85(+2.75%)
Nov 05, 2012 30.74 30.93 30.61 30.86 92,264 +0.22(+0.72%)
Nov 02, 2012 31.57 31.57 30.51 30.64 408,924 -1.27(-3.98%)
Nov 01, 2012 32.23 32.23 31.90 31.91 114,574 -0.04(-0.13%)
Oct 31, 2012 31.86 32.09 31.84 31.95 154,254 +0.18(+0.57%)
Oct 26, 2012 31.96 31.77 31.77 31.77 82,200 -0.06(-0.19%)
Oct 25, 2012 31.82 31.92 31.70 31.83 99,068 +0.42(+1.34%)
Oct 24, 2012 31.58 31.61 31.23 31.41 122,971 +0.04(+0.13%)
Oct 23, 2012 31.66 31.66 31.26 31.37 441,414 -0.43(-1.35%)
Oct 19, 2012 32.25 32.25 31.63 31.80 269,341 -0.63(-1.94%)
Oct 18, 2012 32.53 32.77 32.40 32.43 109,441 -0.41(-1.25%)
Oct 17, 2012 32.63 32.95 32.55 32.84 133,665 +0.18(+0.55%)
Oct 16, 2012 32.57 32.73 32.50 32.66 180,460 +0.29(+0.90%)
Oct 15, 2012 32.87 32.87 32.22 32.37 569,621 -0.84(-2.53%)
Oct 12, 2012 33.41 33.59 33.17 33.21 198,688 -0.43(-1.28%)
Oct 11, 2012 33.80 33.97 33.64 33.64 113,774 -0.05(-0.15%)
Oct 10, 2012 33.56 33.84 33.48 33.69 227,674 +0.14(+0.42%)
Oct 09, 2012 33.60 33.74 33.26 33.55 366,978 -0.14(-0.42%)
Oct 08, 2012 33.61 33.81 33.58 33.69 228,262 -0.51(-1.49%)
Oct 05, 2012 34.49 34.56 33.98 34.20 221,150 -0.47(-1.36%)
Oct 04, 2012 34.49 34.75 34.40 34.67 218,532 +0.40(+1.17%)
Oct 03, 2012 34.46 34.46 34.18 34.27 177,521 -0.02(-0.06%)
Oct 02, 2012 34.50 34.52 34.07 34.29 248,855 -0.11(-0.32%)
Oct 01, 2012 34.53 34.80 34.28 34.40 402,020 +0.20(+0.58%)
Sep 28, 2012 34.33 34.41 33.98 34.20 344,089 -0.11(-0.32%)
Sep 27, 2012 33.97 34.42 33.85 34.31 340,872 +0.70(+2.08%)
Sep 26, 2012 33.38 33.73 33.14 33.61 390,448 +0.21(+0.63%)
Sep 25, 2012 33.90 34.03 33.35 33.40 335,512 -0.25(-0.74%)
Sep 24, 2012 33.55 33.90 33.50 33.65 375,483 -0.58(-1.69%)
Sep 21, 2012 34.76 34.80 34.02 34.23 408,692 -0.07(-0.20%)
Sep 20, 2012 34.14 34.39 33.78 34.30 326,462 -0.02(-0.06%)
Sep 19, 2012 34.34 34.46 34.10 34.32 330,055 -0.13(-0.38%)
Sep 18, 2012 34.02 34.71 34.00 34.45 439,806 +0.74(+2.20%)
Sep 17, 2012 34.24 34.31 33.50 33.71 410,721 -0.67(-1.95%)
Sep 14, 2012 34.30 34.41 34.07 34.38 353,470 +0.01(+0.03%)
Sep 13, 2012 32.87 34.48 32.39 34.37 544,286 +1.44(+4.37%)
Sep 12, 2012 33.49 33.49 32.17 32.93 860,593 -0.20(-0.60%)
Sep 11, 2012 33.41 33.48 33.08 33.13 193,779 +0.11(+0.33%)
Sep 10, 2012 33.20 33.50 32.95 33.02 378,933 -0.35(-1.05%)
Sep 07, 2012 33.08 33.43 32.95 33.37 305,247 +0.99(+3.06%)
Sep 06, 2012 32.37 32.65 32.19 32.38 326,673 +0.41(+1.28%)
Sep 05, 2012 32.00 32.04 31.80 31.97 207,116 -0.10(-0.31%)
Sep 04, 2012 31.90 32.11 31.68 32.07 302,981 +0.60(+1.91%)
Aug 31, 2012 30.47 31.49 29.98 31.47 509,101 +1.37(+4.55%)
Aug 30, 2012 30.56 30.58 29.95 30.10 309,815 -0.31(-1.02%)
Aug 29, 2012 30.61 30.62 30.29 30.41 214,518 -0.01(-0.03%)
Aug 27, 2012 30.58 30.91 30.40 30.42 225,317 -0.01(-0.03%)
Aug 24, 2012 30.21 30.46 30.16 30.43 286,834 +0.17(+0.56%)
Aug 23, 2012 30.36 30.54 30.13 30.26 458,016 +0.67(+2.26%)
Aug 22, 2012 29.19 29.65 29.13 29.59 257,353 +0.56(+1.93%)
Aug 21, 2012 28.96 29.25 28.95 29.03 383,068 +0.45(+1.57%)
Aug 20, 2012 27.88 28.60 27.88 28.58 291,112 +0.73(+2.62%)
Aug 17, 2012 28.03 28.03 27.78 27.85 138,245 -0.12(-0.43%)
Aug 16, 2012 27.64 28.04 27.57 27.97 216,626 +0.39(+1.41%)
Aug 15, 2012 27.61 27.72 27.54 27.58 109,965 +0.00(+0.00%)
Aug 14, 2012 27.51 27.60 27.48 27.58 64,399 +0.04(+0.15%)
Aug 13, 2012 27.74 27.81 27.52 27.54 100,898 -0.33(-1.18%)
Aug 10, 2012 27.58 28.07 27.50 27.87 157,275 -0.03(-0.12%)
Aug 09, 2012 27.76 27.93 27.75 27.90 77,773 +0.09(+0.33%)
Aug 08, 2012 27.79 28.01 27.76 27.81 390,128 -0.06(-0.22%)
Aug 07, 2012 27.85 27.93 27.77 27.87 222,903 +0.20(+0.72%)
Aug 06, 2012 27.48 27.75 27.45 27.67 122,294 +0.12(+0.44%)
Aug 03, 2012 27.15 27.69 27.07 27.55 239,712 +0.67(+2.49%)
Aug 02, 2012 27.00 27.09 26.72 26.88 244,669 -0.25(-0.92%)
Aug 01, 2012 27.05 27.36 26.95 27.13 236,574 -0.59(-2.13%)
Jul 31, 2012 27.95 28.00 27.69 27.72 143,674 -0.23(-0.82%)
Jul 30, 2012 27.49 27.99 27.46 27.95 241,680 +0.39(+1.42%)
Jul 27, 2012 27.40 27.58 27.15 27.56 209,902 +0.26(+0.95%)
Jul 26, 2012 27.43 27.52 27.14 27.30 285,200 +0.18(+0.66%)
Jul 25, 2012 27.06 27.31 26.89 27.12 129,899 +0.32(+1.19%)
Jul 24, 2012 26.94 26.95 26.41 26.80 242,516 +0.01(+0.04%)
Jul 23, 2012 26.67 26.95 26.58 26.79 125,062 -0.29(-1.07%)
Jul 20, 2012 26.67 27.19 26.65 27.08 219,322 +0.05(+0.18%)
Jul 19, 2012 27.14 27.21 26.93 27.03 99,733 +0.01(+0.04%)
Jul 18, 2012 26.88 27.09 26.85 27.02 161,478 -0.01(-0.04%)
Jul 17, 2012 27.08 27.21 26.56 27.03 270,794 -0.04(-0.15%)
Jul 16, 2012 27.12 27.18 26.94 27.07 102,050 +0.04(+0.15%)
Jul 13, 2012 27.02 27.34 27.02 27.03 149,383 +0.07(+0.26%)
Jul 12, 2012 26.37 27.13 26.31 26.96 297,452 +0.10(+0.37%)
Jul 11, 2012 26.79 27.03 26.59 26.86 250,141 +0.23(+0.86%)
Jul 10, 2012 27.22 27.22 26.52 26.63 307,510 -0.49(-1.81%)
Jul 09, 2012 27.01 27.27 26.98 27.12 100,196 +0.24(+0.89%)
Jul 06, 2012 27.00 27.06 26.74 26.88 164,599 -0.59(-2.15%)
Jul 05, 2012 27.39 27.66 27.34 27.47 201,607 -0.66(-2.35%)
Jul 03, 2012 27.91 28.21 27.91 28.13 269,004 +0.83(+3.04%)
Jul 02, 2012 27.25 27.37 27.13 27.30 63,211 +0.06(+0.22%)
Jun 29, 2012 27.29 27.55 27.00 27.24 211,602 +1.03(+3.93%)
Jun 28, 2012 26.57 26.58 25.92 26.21 385,292 -0.49(-1.84%)
Jun 27, 2012 27.04 27.04 26.57 26.70 151,724 -0.17(-0.63%)
Jun 26, 2012 27.04 27.12 26.60 26.87 137,251 -0.45(-1.65%)
Jun 25, 2012 26.58 27.42 26.53 27.32 182,271 +0.60(+2.26%)
Jun 22, 2012 26.57 26.72 26.37 26.72 245,456 +0.03(+0.10%)
Jun 21, 2012 27.40 27.45 26.65 26.69 579,700 -1.13(-4.06%)
Jun 20, 2012 27.98 28.39 27.25 27.82 320,870 -0.39(-1.38%)
Jun 19, 2012 28.55 28.56 28.10 28.21 198,689 -0.29(-1.02%)
Jun 18, 2012 28.14 28.60 28.08 28.50 108,367 +0.10(+0.35%)
Jun 15, 2012 28.43 28.53 28.35 28.40 98,753 -0.02(-0.07%)
Jun 14, 2012 28.63 28.64 27.95 28.42 292,582 -0.21(-0.73%)
Jun 13, 2012 28.81 28.88 28.58 28.63 167,497 -0.13(-0.44%)
Jun 12, 2012 28.64 28.84 28.47 28.76 154,089 +0.37(+1.29%)
Jun 11, 2012 28.46 28.46 28.09 28.39 141,926 +0.01(+0.04%)
Jun 08, 2012 27.95 28.38 27.95 28.38 126,789 -0.01(-0.04%)
Jun 07, 2012 29.38 29.38 28.16 28.39 237,942 -0.78(-2.67%)
Jun 06, 2012 29.46 29.63 29.03 29.17 319,261 +0.82(+2.89%)
Jun 05, 2012 28.12 28.36 28.09 28.35 253,491 +0.30(+1.07%)
Jun 04, 2012 28.16 28.17 27.78 28.05 133,390 -0.19(-0.67%)
Jun 01, 2012 28.05 28.48 27.93 28.24 313,537 +0.69(+2.50%)
May 31, 2012 27.74 27.88 27.34 27.55 134,471 -0.17(-0.61%)
May 30, 2012 27.34 27.94 27.20 27.72 201,398 +0.05(+0.18%)
May 29, 2012 28.35 28.45 27.52 27.67 171,722 -0.56(-1.98%)
May 25, 2012 28.05 28.35 27.97 28.23 216,102 +0.17(+0.61%)
May 24, 2012 28.22 28.26 27.79 28.06 225,217 +0.42(+1.52%)
May 23, 2012 27.53 27.68 26.92 27.64 370,831 -0.27(-0.97%)
May 22, 2012 28.12 28.57 27.73 27.91 346,293 -0.37(-1.31%)
May 21, 2012 27.93 28.28 27.83 28.28 153,700 -0.15(-0.53%)
May 18, 2012 28.21 28.68 28.19 28.43 264,068 +0.61(+2.19%)
May 17, 2012 27.52 28.08 27.28 27.82 607,881 +0.90(+3.34%)
May 16, 2012 27.23 27.75 26.54 26.92 701,786 -0.50(-1.82%)
May 15, 2012 27.85 28.03 27.36 27.42 280,790 -0.59(-2.11%)
May 14, 2012 28.24 28.26 27.98 28.01 370,738 -0.66(-2.30%)
May 11, 2012 28.33 28.89 28.19 28.67 232,205 -0.15(-0.52%)
May 10, 2012 29.05 29.21 28.80 28.82 110,941 -0.14(-0.48%)
May 09, 2012 28.65 29.08 28.59 28.96 158,009 -0.31(-1.06%)
May 08, 2012 29.22 29.31 28.91 29.27 515,075 -0.57(-1.91%)
May 07, 2012 30.00 30.00 29.43 29.84 224,989 -0.20(-0.67%)
May 04, 2012 29.80 30.19 29.79 30.04 130,590 +0.11(+0.38%)
May 03, 2012 30.11 30.20 29.63 29.93 501,115 -0.48(-1.59%)
May 02, 2012 30.33 30.41 30.17 30.41 213,384 -0.29(-0.94%)
May 01, 2012 31.00 31.07 30.67 30.70 118,157 -0.10(-0.32%)
Apr 30, 2012 30.52 30.82 30.35 30.80 157,076 -0.25(-0.81%)
Apr 27, 2012 31.15 31.16 30.96 31.05 235,348 +0.19(+0.62%)
Apr 26, 2012 30.52 31.03 30.43 30.86 112,110 +0.36(+1.18%)
Apr 25, 2012 30.63 30.65 29.75 30.50 232,779 -0.07(-0.23%)
Apr 24, 2012 30.78 30.88 30.44 30.57 153,937 -0.06(-0.20%)
Apr 23, 2012 30.47 30.64 30.25 30.63 255,003 -0.76(-2.42%)
Apr 20, 2012 31.42 31.50 31.34 31.39 112,067 -0.07(-0.22%)
Apr 19, 2012 31.54 31.75 31.40 31.46 316,952 +0.16(+0.51%)
Apr 18, 2012 31.29 31.38 31.12 31.30 149,735 -0.14(-0.45%)
Apr 17, 2012 31.53 31.60 31.13 31.44 129,243 +0.21(+0.67%)
Apr 16, 2012 31.31 31.45 31.07 31.23 136,022 +0.00(+0.00%)
Apr 13, 2012 31.98 31.98 31.10 31.23 190,604 -0.85(-2.65%)
Apr 12, 2012 31.35 32.28 31.35 32.08 204,068 +0.78(+2.49%)
Apr 11, 2012 31.42 31.56 31.14 31.30 138,913 -0.15(-0.48%)
Apr 10, 2012 31.36 31.58 30.90 31.45 135,716 +0.20(+0.64%)
Apr 09, 2012 31.47 31.49 31.06 31.25 54,292 -0.18(-0.57%)
Apr 05, 2012 31.23 31.56 31.20 31.43 91,940 +0.45(+1.45%)
Apr 04, 2012 31.30 31.43 30.76 30.98 227,820 -1.32(-4.09%)
Apr 03, 2012 32.71 33.02 32.23 32.30 180,112 -0.42(-1.28%)
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.