Indicators

Physical Silver ETF (NY: SIVR )

27.07 +0.94 (+3.60%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.91	21.96	21.49	21.70	230,030	-0.10(-0.46%)
Sep 29, 2010	21.76	21.90	21.68	21.80	320,722	+0.10(+0.46%)
Sep 28, 2010	21.21	21.70	21.11	21.70	284,201	+0.30(+1.40%)
Sep 27, 2010	21.46	21.46	21.28	21.40	258,633	-0.02(-0.09%)
Sep 24, 2010	21.32	21.42	21.25	21.42	259,532	+0.36(+1.71%)
Sep 23, 2010	20.97	21.17	20.86	21.06	1,000	-0.04(-0.19%)
Sep 22, 2010	21.07	21.10	20.87	21.10	190,454	+0.12(+0.57%)
Sep 21, 2010	20.61	21.01	20.42	20.98	1,240	+0.32(+1.55%)
Sep 20, 2010	20.79	20.89	20.65	20.66	214,509	-0.01(-0.05%)
Sep 17, 2010	20.67	20.81	20.55	20.67	245,516	+0.13(+0.63%)
Sep 15, 2010	20.40	20.55	20.37	20.54	193,801	+0.14(+0.69%)
Sep 14, 2010	20.20	20.45	20.17	20.40	240,371	+0.49(+2.46%)
Sep 13, 2010	19.94	20.17	19.86	19.91	205,440	+0.13(+0.66%)
Sep 10, 2010	19.82	19.97	19.73	19.78	80,706	+0.09(+0.46%)
Sep 09, 2010	19.88	19.98	19.67	19.69	5,500	-0.18(-0.89%)
Sep 08, 2010	19.88	20.00	19.82	19.87	207,922	+0.15(+0.75%)
Sep 07, 2010	19.90	19.91	19.67	19.72	208,730	-0.08(-0.39%)
Sep 03, 2010	19.55	19.87	19.46	19.80	249,644	+0.16(+0.80%)
Sep 02, 2010	19.56	19.64	19.45	19.64	194,742	+0.31(+1.60%)

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.