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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.57 13.56 13.56 13.56 114,100 -0.03(-0.22%)
Dec 30, 2015 13.56 13.61 13.55 13.59 233,516 -0.09(-0.66%)
Dec 29, 2015 13.74 13.79 13.65 13.68 175,927 +0.05(+0.37%)
Dec 28, 2015 13.80 13.80 13.61 13.63 127,405 -0.43(-3.06%)
Dec 24, 2015 14.06 14.06 14.06 14.06 34,700 +0.02(+0.14%)
Dec 23, 2015 14.01 14.06 13.96 14.04 72,167 +0.06(+0.43%)
Dec 22, 2015 14.04 14.06 13.98 13.98 65,755 -0.06(-0.43%)
Dec 21, 2015 14.03 14.06 13.94 14.04 115,070 +0.22(+1.59%)
Dec 18, 2015 13.66 13.91 13.63 13.82 129,862 +0.34(+2.52%)
Dec 17, 2015 13.54 13.54 13.43 13.48 83,951 -0.34(-2.46%)
Dec 16, 2015 13.82 14.01 13.80 13.82 256,435 +0.33(+2.45%)
Dec 15, 2015 13.49 13.57 13.43 13.49 63,987 +0.06(+0.44%)
Dec 14, 2015 13.59 13.59 13.43 13.43 100,035 -0.25(-1.82%)
Dec 11, 2015 13.65 13.72 13.55 13.68 153,313 -0.15(-1.08%)
Dec 10, 2015 13.89 13.91 13.83 13.83 112,778 -0.05(-0.36%)
Dec 09, 2015 14.07 14.07 13.88 13.88 71,751 -0.01(-0.07%)
Dec 08, 2015 14.03 14.03 13.86 13.89 63,561 -0.13(-0.93%)
Dec 07, 2015 14.21 14.21 13.97 14.02 48,482 -0.26(-1.82%)
Dec 04, 2015 14.07 14.34 14.04 14.28 125,032 +0.41(+2.96%)
Dec 03, 2015 13.84 13.89 13.71 13.87 58,764 +0.11(+0.80%)
Dec 02, 2015 13.86 13.86 13.68 13.76 95,268 -0.16(-1.15%)
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.