The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ETFS Silver Trust E.T.F.

  • SIVR
  • NYSE
  • Latest 20.08
  • Currency US$
  • Change -0.536
  • Percent Change -2.60 %
  • Volume 128,719
  • Thu Jul 24, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.08 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 20.50 20.02 20.50 20.08 128,719
Jul 23 20.69 20.60 20.60 20.62 24,985
Jul 22 20.75 20.55 20.63 20.63 39,438
Jul 21 20.68 20.58 20.68 20.62 19,091
Jul 18 20.59 20.44 20.56 20.55 69,571
Jul 17 20.93 20.46 20.49 20.83 55,588
Jul 16 20.51 20.37 20.43 20.43 48,626
Jul 15 20.77 20.35 20.64 20.38 109,669
Jul 14 20.65 20.54 20.60 20.62 98,231
Jul 11 21.15 21.04 21.04 21.12 42,483
Jul 10 21.18 21.05 21.14 21.06 102,925
Jul 9 20.91 20.69 20.84 20.82 66,078
Jul 8 20.85 20.60 20.77 20.74 53,176
Jul 7 20.69 20.53 20.64 20.69 90,631
Jul 3 20.87 20.65 20.74 20.83 44,798
Jul 2 20.96 20.79 20.79 20.85 49,070
Jul 1 20.92 20.72 20.85 20.74 45,028
Jun 30 20.80 20.46 20.53 20.80 88,642
Jun 27 20.83 20.69 20.81 20.70 44,633
Jun 26 20.81 20.67 20.69 20.78 102,836
Jun 25 20.85 20.66 20.69 20.72 118,779
Jun 24 20.74 20.58 20.68 20.62 131,919
Jun 23 20.62 20.50 20.56 20.57 49,609
Jun 20 20.66 20.47 20.48 20.56 129,923
Jun 19 20.63 19.87 19.87 20.43 465,475
Jun 18 19.57 19.45 19.45 19.56 70,818
Jun 17 19.46 19.34 19.34 19.43 149,294
Jun 16 19.44 19.26 19.38 19.34 113,219
Jun 13 19.47 19.28 19.29 19.41 66,593
Jun 12 19.29 18.96 18.99 19.29 84,726