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 31, 2010 17.53 17.59 17.41 17.45 76,390 +0.18(+1.04%)
Mar 30, 2010 17.29 17.35 17.21 17.27 81,770 -0.08(-0.46%)
Mar 29, 2010 17.27 17.38 17.22 17.35 106,934 +0.43(+2.54%)
Mar 26, 2010 16.79 16.92 16.70 16.92 238,954 +0.31(+1.87%)
Mar 25, 2010 16.72 16.79 16.54 16.61 105,138 +0.04(+0.24%)
Mar 24, 2010 16.66 16.72 16.55 16.57 130,279 -0.45(-2.64%)
Mar 23, 2010 16.82 17.10 16.75 17.02 46,096 +0.12(+0.71%)
Mar 22, 2010 16.62 16.92 16.58 16.90 159,804 -0.07(-0.41%)
Mar 19, 2010 17.35 17.35 16.93 16.97 138,232 -0.42(-2.42%)
Mar 18, 2010 17.42 17.50 17.30 17.39 96,842 -0.02(-0.11%)
Mar 17, 2010 17.37 17.50 17.36 17.41 103,688 +0.05(+0.29%)
Mar 16, 2010 17.39 17.46 17.26 17.36 102,831 +0.34(+2.00%)
Mar 15, 2010 17.08 17.09 17.01 17.02 120,167 -0.03(-0.18%)
Mar 12, 2010 17.13 17.20 16.93 17.05 91,197 -0.08(-0.47%)
Mar 11, 2010 16.95 17.14 16.85 17.13 87,229 +0.18(+1.06%)
Mar 10, 2010 17.36 17.60 16.91 16.95 161,571 -0.28(-1.63%)
Mar 09, 2010 17.02 17.36 16.99 17.23 83,112 +0.02(+0.12%)
Mar 08, 2010 17.48 17.48 17.10 17.21 71,321 -0.08(-0.46%)
Mar 05, 2010 17.25 17.47 17.24 17.29 135,878 +0.19(+1.11%)
Mar 04, 2010 17.24 17.27 17.05 17.10 56,846 -0.03(-0.18%)
Mar 03, 2010 17.16 17.32 17.12 17.13 180,494 +0.24(+1.42%)
Mar 02, 2010 16.61 17.06 16.61 16.89 187,511 +0.50(+3.05%)
Mar 01, 2010 16.54 16.59 16.39 16.39 116,056 -0.03(-0.18%)
Feb 26, 2010 16.23 16.52 16.13 16.42 150,302 +0.33(+2.05%)
Feb 25, 2010 15.67 16.14 15.62 16.09 102,858 +0.20(+1.26%)
Feb 24, 2010 15.83 15.98 15.83 15.89 77,314 +0.07(+0.44%)
Feb 23, 2010 15.99 16.00 15.77 15.82 85,255 -0.35(-2.16%)
Feb 22, 2010 16.39 16.39 16.15 16.17 72,269 -0.10(-0.61%)
Feb 19, 2010 16.15 16.50 15.98 16.27 83,092 +0.09(+0.56%)
Feb 18, 2010 16.17 16.24 15.96 16.18 87,506 +0.16(+1.00%)
Feb 17, 2010 16.19 16.27 15.90 16.02 118,183 -0.09(-0.56%)
Feb 16, 2010 15.87 16.20 15.79 16.11 179,659 +0.59(+3.80%)
Feb 12, 2010 15.35 15.52 15.52 15.52 112,100 -0.15(-0.96%)
Feb 11, 2010 15.28 15.71 15.19 15.67 130,224 +0.42(+2.75%)
Feb 10, 2010 15.37 15.37 15.06 15.25 129,012 -0.18(-1.17%)
Feb 09, 2010 15.23 15.57 15.15 15.43 184,267 +0.41(+2.73%)
Feb 08, 2010 15.09 15.24 14.96 15.02 190,203 -0.17(-1.12%)
Feb 05, 2010 15.15 15.19 14.66 15.19 373,375 -0.13(-0.85%)
Feb 04, 2010 16.07 16.07 15.30 15.32 356,412 -1.05(-6.41%)
Feb 03, 2010 16.54 16.60 16.28 16.37 86,233 -0.27(-1.62%)
Feb 02, 2010 16.77 16.77 16.59 16.64 130,437 -0.04(-0.24%)
Feb 01, 2010 16.29 16.68 16.25 16.68 146,993 +0.49(+3.03%)
Jan 29, 2010 16.17 16.28 16.01 16.19 123,954 -0.02(-0.11%)
Jan 28, 2010 16.69 16.69 16.02 16.21 132,972 -0.34(-2.05%)
Jan 27, 2010 16.67 16.70 16.42 16.55 141,860 -0.16(-0.97%)
Jan 26, 2010 16.48 16.89 16.43 16.71 218,587 -0.42(-2.45%)
Jan 25, 2010 17.01 17.16 16.98 17.13 106,196 +0.06(+0.35%)
Jan 22, 2010 17.13 17.15 16.87 17.07 184,687 -0.31(-1.78%)
Jan 21, 2010 17.82 17.91 17.32 17.38 198,067 -0.48(-2.69%)
Jan 20, 2010 18.31 18.31 17.78 17.86 230,907 -0.93(-4.95%)
Jan 19, 2010 18.53 18.79 18.50 18.79 130,552 +0.38(+2.06%)
Jan 15, 2010 18.54 18.41 18.41 18.41 205,200 -0.25(-1.34%)
Jan 14, 2010 18.58 18.70 18.45 18.66 69,804 +0.07(+0.38%)
Jan 13, 2010 18.36 18.60 18.18 18.59 88,439 +0.39(+2.14%)
Jan 12, 2010 18.50 18.59 18.15 18.20 161,627 -0.36(-1.94%)
Jan 11, 2010 18.77 18.78 18.54 18.56 153,829 +0.08(+0.43%)
Jan 08, 2010 18.44 18.49 18.27 18.48 235,995 +0.26(+1.43%)
Jan 07, 2010 18.18 18.34 18.12 18.22 89,406 +0.02(+0.11%)
Jan 06, 2010 17.96 18.22 17.96 18.20 204,862 +0.40(+2.25%)
Jan 05, 2010 17.55 17.86 17.50 17.80 169,319 +0.26(+1.48%)
Jan 04, 2010 17.39 17.56 17.34 17.54 120,702 +0.67(+3.97%)
Dec 31, 2009 16.98 16.87 16.87 16.87 170,500 +0.04(+0.24%)
Dec 30, 2009 16.86 16.90 16.73 16.83 119,961 -0.28(-1.64%)
Dec 29, 2009 17.43 17.43 17.07 17.11 105,395 -0.43(-2.45%)
Dec 28, 2009 17.59 17.62 17.44 17.54 107,548 +0.05(+0.31%)
Dec 24, 2009 17.32 17.49 17.31 17.49 49,689 +0.37(+2.14%)
Dec 23, 2009 17.10 17.21 17.07 17.12 93,907 +0.16(+0.94%)
Dec 22, 2009 16.96 17.13 16.75 16.96 53,767 -0.15(-0.88%)
Dec 21, 2009 17.32 17.36 16.97 17.11 121,111 -0.16(-0.93%)
Dec 18, 2009 17.23 17.34 17.09 17.27 84,756 +0.18(+1.05%)
Dec 17, 2009 17.45 17.50 17.07 17.09 143,840 -0.56(-3.17%)
Dec 16, 2009 17.49 17.76 17.47 17.65 103,050 +0.24(+1.38%)
Dec 15, 2009 17.30 17.48 17.25 17.41 111,438 +0.03(+0.17%)
Dec 14, 2009 17.30 17.39 17.29 17.38 159,265 +0.22(+1.28%)
Dec 11, 2009 17.30 17.32 16.88 17.16 211,536 -0.23(-1.31%)
Dec 10, 2009 17.36 17.44 17.13 17.39 204,883 -0.04(-0.25%)
Dec 09, 2009 17.68 17.86 17.10 17.43 359,190 -0.17(-0.97%)
Dec 08, 2009 17.96 18.02 17.53 17.60 207,293 -0.54(-2.98%)
Dec 07, 2009 17.97 18.31 17.87 18.14 223,424 -0.36(-1.95%)
Dec 04, 2009 18.80 18.80 18.28 18.50 316,927 -0.46(-2.43%)
Dec 03, 2009 18.98 19.12 18.81 18.96 310,890 -0.26(-1.35%)
Dec 02, 2009 19.31 19.43 19.13 19.22 276,995 +0.11(+0.58%)
Dec 01, 2009 18.82 19.25 18.75 19.11 257,633 +0.64(+3.47%)
Nov 30, 2009 18.15 18.50 18.11 18.47 190,995 +0.17(+0.93%)
Nov 27, 2009 17.94 18.46 17.90 18.30 166,902 -0.54(-2.87%)
Nov 25, 2009 18.65 18.85 18.59 18.84 183,249 +0.29(+1.56%)
Nov 24, 2009 18.61 18.62 18.33 18.55 183,391 -0.04(-0.22%)
Nov 23, 2009 18.83 18.93 18.55 18.59 196,104 +0.06(+0.32%)
Nov 20, 2009 18.25 18.55 18.23 18.53 186,718 -0.05(-0.27%)
Nov 19, 2009 18.50 18.58 18.18 18.58 127,332 +0.02(+0.11%)
Nov 18, 2009 18.79 18.82 18.40 18.56 348,882 +0.12(+0.65%)
Nov 17, 2009 18.28 18.44 18.20 18.44 148,491 +0.10(+0.54%)
Nov 16, 2009 17.84 18.45 17.83 18.34 294,463 +0.90(+5.16%)
Nov 13, 2009 17.12 17.45 17.06 17.44 167,809 +0.23(+1.34%)
Nov 12, 2009 17.44 17.54 17.20 17.21 150,177 -0.37(-2.11%)
Nov 11, 2009 17.72 17.73 17.42 17.58 207,862 +0.25(+1.44%)
Nov 10, 2009 17.39 17.56 17.16 17.33 73,198 -0.26(-1.48%)
Nov 09, 2009 17.70 17.73 17.48 17.59 111,760 +0.23(+1.32%)
Nov 06, 2009 17.45 17.63 17.29 17.36 98,341 -0.07(-0.40%)
Nov 05, 2009 17.46 17.50 17.34 17.43 169,308 -0.01(-0.06%)
Nov 04, 2009 17.49 17.62 17.34 17.44 185,758 +0.18(+1.04%)
Nov 03, 2009 16.30 17.32 16.30 17.26 183,112 +0.83(+5.05%)
Nov 02, 2009 16.47 16.72 16.35 16.43 120,632 +0.08(+0.49%)
Oct 30, 2009 16.52 16.55 16.15 16.35 168,446 -0.32(-1.92%)
Oct 29, 2009 16.46 16.69 16.44 16.67 158,926 +0.53(+3.28%)
Oct 28, 2009 16.38 16.50 16.10 16.14 277,571 -0.50(-3.00%)
Oct 27, 2009 16.95 16.99 16.50 16.64 194,739 -0.46(-2.69%)
Oct 26, 2009 17.68 17.79 16.99 17.10 299,737 -0.57(-3.23%)
Oct 23, 2009 17.73 17.73 17.64 17.67 172,469 +0.06(+0.34%)
Oct 22, 2009 17.47 17.65 17.38 17.61 201,967 -0.03(-0.17%)
Oct 21, 2009 17.47 17.81 17.47 17.64 205,617 +0.15(+0.86%)
Oct 20, 2009 17.45 17.59 17.45 17.49 201,619 -0.24(-1.35%)
Oct 19, 2009 17.44 17.73 17.33 17.73 134,344 +0.27(+1.55%)
Oct 16, 2009 17.37 17.57 17.28 17.46 134,878 +0.13(+0.75%)
Oct 15, 2009 17.55 17.73 17.31 17.33 202,342 -0.54(-3.02%)
Oct 14, 2009 17.93 17.93 17.83 17.87 109,618 +0.09(+0.51%)
Oct 13, 2009 17.75 17.89 17.56 17.78 341,642 +0.00(+0.00%)
Oct 12, 2009 17.91 17.91 17.75 17.78 118,603 +0.05(+0.28%)
Oct 09, 2009 17.73 17.82 17.56 17.73 163,188 -0.06(-0.34%)
Oct 08, 2009 17.62 17.92 17.51 17.79 195,138 +0.25(+1.43%)
Oct 07, 2009 17.38 17.57 17.32 17.54 120,633 +0.18(+1.04%)
Oct 06, 2009 17.11 17.40 17.11 17.36 293,883 +0.72(+4.32%)
Oct 05, 2009 16.15 16.64 16.15 16.64 562,865 +0.53(+3.30%)
Oct 02, 2009 16.12 16.43 16.09 16.11 274,927 -0.25(-1.53%)
Oct 01, 2009 16.71 16.74 16.35 16.36 72,091 -0.31(-1.86%)
Sep 30, 2009 16.44 16.70 16.24 16.67 135,315 +0.49(+3.03%)
Sep 29, 2009 16.17 16.25 16.09 16.18 66,634 -0.01(-0.06%)
Sep 28, 2009 16.06 16.30 16.03 16.19 89,707 +0.16(+1.00%)
Sep 25, 2009 16.05 16.22 16.00 16.03 217,726 -0.23(-1.41%)
Sep 24, 2009 16.87 16.87 16.21 16.26 250,895 -0.60(-3.56%)
Sep 23, 2009 16.99 17.09 16.74 16.86 214,853 -0.31(-1.81%)
Sep 22, 2009 17.26 17.26 17.07 17.17 170,353 +0.32(+1.90%)
Sep 21, 2009 16.76 16.97 16.65 16.85 169,157 -0.16(-0.94%)
Sep 18, 2009 17.27 17.27 17.00 17.01 79,256 -0.27(-1.56%)
Sep 17, 2009 17.43 17.53 17.21 17.28 222,136 -0.09(-0.52%)
Sep 16, 2009 17.38 17.51 17.27 17.37 323,945 +0.31(+1.82%)
Sep 15, 2009 16.59 17.08 16.59 17.06 193,157 +0.47(+2.83%)
Sep 14, 2009 16.60 16.66 16.52 16.59 143,313 -0.22(-1.31%)
Sep 11, 2009 16.93 16.99 16.66 16.81 177,178 +0.12(+0.72%)
Sep 10, 2009 16.34 16.69 16.33 16.69 125,129 +0.37(+2.27%)
Sep 09, 2009 16.58 16.70 16.27 16.32 120,082 -0.14(-0.85%)
Sep 08, 2009 16.74 16.79 16.39 16.46 186,170 +0.22(+1.35%)
Sep 04, 2009 16.01 16.36 15.87 16.24 162,555 +0.09(+0.56%)
Sep 03, 2009 15.77 16.27 15.70 16.15 282,429 +0.68(+4.40%)
Sep 02, 2009 15.04 15.47 14.91 15.47 181,768 +0.45(+3.00%)
Sep 01, 2009 14.85 15.12 14.75 15.02 125,938 +0.10(+0.67%)
Aug 31, 2009 14.64 14.94 14.60 14.92 214,811 +0.18(+1.22%)
Aug 28, 2009 14.76 14.85 14.73 14.74 120,334 +0.46(+3.22%)
Aug 27, 2009 14.32 14.34 14.09 14.28 36,564 -0.05(-0.35%)
Aug 26, 2009 14.31 14.33 14.20 14.33 36,887 +0.01(+0.07%)
Aug 25, 2009 14.35 14.44 14.24 14.32 111,709 +0.16(+1.13%)
Aug 24, 2009 14.43 14.46 14.09 14.16 104,972 -0.02(-0.14%)
Aug 21, 2009 14.22 14.27 14.13 14.18 60,646 +0.24(+1.72%)
Aug 20, 2009 13.84 13.96 13.84 13.94 98,050 +0.12(+0.87%)
Aug 19, 2009 13.62 13.96 13.59 13.82 141,841 -0.15(-1.07%)
Aug 18, 2009 13.93 14.03 13.89 13.97 57,664 -0.06(-0.43%)
Aug 17, 2009 14.07 14.09 13.85 14.03 128,108 -0.70(-4.75%)
Aug 14, 2009 15.04 15.04 14.62 14.73 142,985 -0.32(-2.13%)
Aug 13, 2009 14.89 15.06 14.84 15.05 67,913 +0.47(+3.22%)
Aug 12, 2009 14.30 14.61 14.30 14.58 216,696 +0.22(+1.53%)
Aug 11, 2009 14.32 14.41 14.26 14.36 51,824 -0.06(-0.42%)
Aug 10, 2009 14.48 14.53 14.35 14.42 90,246 -0.21(-1.44%)
Aug 07, 2009 14.60 14.91 14.60 14.63 203,127 +0.03(+0.21%)
Aug 06, 2009 14.98 15.03 14.46 14.60 552,633 -0.19(-1.28%)
Aug 05, 2009 14.87 14.87 14.67 14.79 295,526 +0.16(+1.09%)
Aug 04, 2009 14.46 14.80 14.40 14.63 193,615 +0.38(+2.66%)
Aug 03, 2009 14.43 14.46 14.25 14.25 137,838 +0.30(+2.15%)
Jul 31, 2009 13.50 13.99 13.46 13.95 129,383 +0.44(+3.26%)
Jul 30, 2009 13.49 13.62 13.44 13.51 134,327 +0.17(+1.27%)
Jul 29, 2009 13.64 13.64 13.22 13.34 203,238 -0.41(-2.98%)
Jul 28, 2009 13.96 13.96 13.67 13.75 245,494 -0.34(-2.41%)
Jul 27, 2009 14.02 14.09 14.02 14.09 17,356 +0.17(+1.22%)
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.