Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Physical Silver ETF
(NY:
SIVR
)
31.22
-1.05 (-3.25%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
18.77
18.77
18.39
18.55
186,845
-0.23(-1.22%)
May 29, 2014
18.67
18.84
18.66
18.78
52,128
+0.04(+0.21%)
May 28, 2014
18.80
18.83
18.74
18.74
75,219
-0.10(-0.53%)
May 27, 2014
18.95
18.95
18.77
18.84
121,876
-0.32(-1.67%)
May 23, 2014
19.20
19.16
19.16
19.16
41,500
-0.07(-0.39%)
May 22, 2014
19.35
19.37
19.20
19.23
60,540
+0.08(+0.44%)
May 21, 2014
19.10
19.20
19.05
19.15
70,686
+0.00(+0.00%)
May 20, 2014
19.00
19.18
19.00
19.15
32,947
+0.05(+0.26%)
May 19, 2014
19.29
19.29
19.07
19.10
64,248
+0.01(+0.05%)
May 16, 2014
19.10
19.13
19.02
19.09
41,118
-0.15(-0.78%)
May 15, 2014
19.32
19.35
19.18
19.24
50,691
-0.26(-1.33%)
May 14, 2014
19.50
19.57
19.43
19.50
102,126
+0.24(+1.25%)
May 13, 2014
19.28
19.33
19.22
19.26
65,184
-0.02(-0.10%)
May 12, 2014
19.39
19.39
19.26
19.28
61,606
+0.38(+2.01%)
May 09, 2014
18.99
18.99
18.78
18.90
77,105
-0.03(-0.16%)
May 08, 2014
19.03
19.03
18.87
18.93
124,862
-0.12(-0.62%)
May 07, 2014
19.25
19.25
19.02
19.05
78,464
-0.23(-1.20%)
May 06, 2014
19.47
19.47
19.28
19.28
40,292
-0.05(-0.26%)
May 05, 2014
19.37
19.38
19.27
19.33
67,006
+0.14(+0.73%)
May 02, 2014
18.87
19.39
18.81
19.19
73,021
+0.38(+2.01%)
May 01, 2014
18.68
18.85
18.63
18.81
170,372
-0.13(-0.68%)
Apr 30, 2014
18.94
19.01
18.80
18.94
266,311
-0.31(-1.61%)
Apr 29, 2014
19.15
19.28
19.15
19.25
47,204
-0.07(-0.36%)
Apr 28, 2014
19.35
19.35
19.23
19.32
54,679
-0.10(-0.51%)
Apr 25, 2014
19.48
19.52
19.36
19.42
44,761
+0.01(+0.05%)
Apr 24, 2014
19.06
19.63
19.05
19.41
127,401
+0.25(+1.30%)
Apr 23, 2014
19.20
19.21
19.14
19.16
93,870
-0.04(-0.21%)
Apr 22, 2014
19.19
19.21
19.05
19.20
82,216
+0.05(+0.26%)
Apr 21, 2014
19.16
19.17
19.09
19.15
144,756
-0.21(-1.08%)
Apr 17, 2014
19.35
19.36
19.36
19.36
369,200
-0.04(-0.21%)
Apr 16, 2014
19.38
19.40
19.30
19.40
41,337
+0.03(+0.15%)
Apr 15, 2014
19.20
19.37
19.15
19.37
104,523
-0.33(-1.68%)
Apr 14, 2014
19.75
19.79
19.68
19.70
50,008
+0.01(+0.05%)
Apr 11, 2014
19.79
19.79
19.67
19.69
97,723
-0.09(-0.46%)
Apr 10, 2014
19.85
19.95
19.77
19.78
63,698
+0.17(+0.87%)
Apr 09, 2014
19.51
19.65
19.44
19.61
78,796
-0.10(-0.51%)
Apr 08, 2014
19.86
19.86
19.71
19.71
41,970
+0.11(+0.56%)
Apr 07, 2014
19.61
19.73
19.56
19.60
36,542
-0.05(-0.25%)
Apr 04, 2014
19.93
19.93
19.58
19.65
106,263
+0.10(+0.51%)
Apr 03, 2014
19.49
19.64
19.49
19.55
46,188
-0.14(-0.71%)
Apr 02, 2014
19.75
19.81
19.68
19.69
51,074
+0.14(+0.72%)
Apr 01, 2014
19.52
19.56
19.42
19.55
48,119
+0.02(+0.10%)
Mar 31, 2014
19.58
19.62
19.47
19.53
59,541
-0.01(-0.03%)
Mar 28, 2014
19.51
19.61
19.48
19.54
65,038
+0.07(+0.34%)
Mar 27, 2014
19.52
19.52
19.35
19.47
57,929
-0.02(-0.12%)
Mar 26, 2014
19.71
19.75
19.42
19.49
155,918
-0.23(-1.15%)
Mar 25, 2014
19.78
19.90
19.69
19.72
60,979
+0.01(+0.05%)
Mar 24, 2014
19.88
19.94
19.66
19.71
154,278
-0.34(-1.70%)
Mar 21, 2014
20.11
20.19
19.99
20.05
87,921
+0.03(+0.15%)
Mar 20, 2014
20.10
20.16
20.00
20.02
104,126
-0.28(-1.38%)
Mar 19, 2014
20.42
20.54
20.24
20.30
147,909
-0.23(-1.12%)
Mar 18, 2014
20.49
20.63
20.46
20.53
71,594
-0.32(-1.53%)
Mar 17, 2014
21.06
21.14
20.85
20.85
76,591
-0.30(-1.42%)
Mar 14, 2014
21.46
21.46
21.04
21.15
99,034
+0.25(+1.22%)
Mar 13, 2014
20.93
21.04
20.86
20.89
73,313
-0.12(-0.55%)
Mar 12, 2014
20.79
21.10
20.72
21.01
85,494
+0.46(+2.24%)
Mar 11, 2014
20.86
20.90
20.38
20.55
71,819
+0.01(+0.05%)
Mar 10, 2014
20.57
20.68
20.51
20.54
80,906
-0.06(-0.29%)
Mar 07, 2014
20.50
20.72
20.48
20.60
106,125
-0.57(-2.69%)
Mar 06, 2014
21.08
21.34
21.04
21.17
93,747
+0.27(+1.29%)
Mar 05, 2014
21.00
21.02
20.85
20.90
65,428
+0.01(+0.05%)
Mar 04, 2014
20.83
20.98
20.73
20.89
73,739
-0.23(-1.09%)
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
.