ETFS Physical Silver Shares (SIVR)

22.15 -0.62  -2.72%  May 21, 5:01PM
Add to Watchlists Create an Alert

ETFS Physical Silver Shares Price:

22.15 for May 21, 2013
View Full Chart

ETFS Physical Silver Shares Price Chart

    ETFS Physical Silver Shares Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 39   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 21.45 23.00 21.30 22.77 490128.0
    May 17, 2013 22.35 22.42 21.92 21.93 309887.0
    May 16, 2013 22.22 22.56 22.18 22.47 169075.0
    May 15, 2013 22.69 22.77 22.25 22.26 872217.0
    May 14, 2013 23.08 23.40 23.08 23.13 151532.0
    May 13, 2013 23.51 23.55 23.35 23.37 127595.0
    May 10, 2013 23.04 23.56 22.92 23.53 270501.0
    May 9, 2013 23.50 23.70 23.30 23.44 154654.0
    May 8, 2013 23.62 23.74 23.42 23.65 160338.0
    May 7, 2013 23.34 23.70 23.24 23.68 197742.0
    May 6, 2013 23.79 23.82 23.62 23.74 138585.0
    May 3, 2013 23.65 24.11 23.58 23.82 317804.0
    May 2, 2013 23.72 23.81 23.48 23.56 172355.0
    May 1, 2013 23.22 23.68 23.01 23.40 487290.0
    April 30, 2013 24.05 24.05 23.81 24.03 168930.0
    April 29, 2013 23.99 24.21 23.86 24.09 292605.0
    April 26, 2013 24.05 24.26 23.39 23.66 572812.0
    April 25, 2013 23.38 24.12 23.36 24.05 446057.0
    April 24, 2013 22.89 23.02 22.63 22.92 212643.0
    April 23, 2013 22.74 22.80 22.53 22.70 353243.0
    April 22, 2013 23.29 23.32 23.04 23.15 277656.0
    April 19, 2013 23.21 23.21 22.68 22.95 203203.0
    April 18, 2013 22.96 23.18 22.86 22.94 238055.0
    April 17, 2013 23.14 23.45 22.83 22.97 616038.0
    April 16, 2013 23.50 23.56 23.00 23.21 875011.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    SIVR Price Benchmarks

    Companies
    PowerShares DB Silver 39.03
    iShares Silver Trust 22.28
    Sprott Physical Silver Trust Common 9.49

    SIVR Price Range, Past 5 Years

    Minimum 13.34 Jul 29 2009
    Maximum 48.20 Apr 28 2011
    Average 27.20