Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver (FOREX: XAG-USD )

29.17 USD -2.14 (-6.83%)
Streaming Realtime Price Updated: 4:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.24 14.27 14.23 14.27 339 -0.18(-1.28%)
Oct 30, 2018 14.46 14.53 14.45 14.45 359 -0.01(-0.08%)
Oct 29, 2018 14.42 14.48 14.42 14.46 338 -0.23(-1.57%)
Oct 28, 2018 14.69 14.70 14.68 14.69 175 +0.03(+0.23%)
Oct 26, 2018 14.62 14.74 14.57 14.66 5,076 +0.05(+0.31%)
Oct 25, 2018 14.62 14.63 14.61 14.61 312 -0.05(-0.35%)
Oct 24, 2018 14.62 14.68 14.62 14.66 384 -0.08(-0.57%)
Oct 23, 2018 14.72 14.75 14.68 14.75 307 +0.20(+1.37%)
Oct 22, 2018 14.53 14.56 14.53 14.55 267 -0.08(-0.55%)
Oct 21, 2018 14.62 14.65 14.62 14.63 297 +0.01(+0.05%)
Oct 19, 2018 14.56 14.70 14.55 14.62 6,046 +0.05(+0.38%)
Oct 18, 2018 14.56 14.57 14.55 14.57 250 -0.04(-0.27%)
Oct 17, 2018 14.62 14.62 14.58 14.61 325 -0.06(-0.41%)
Oct 16, 2018 14.61 14.67 14.61 14.66 326 -0.02(-0.14%)
Oct 15, 2018 14.66 14.71 14.66 14.69 330 +0.07(+0.49%)
Oct 14, 2018 14.57 14.62 14.57 14.61 266 +0.03(+0.22%)
Oct 12, 2018 14.59 14.68 14.50 14.58 6,302 +0.01(+0.10%)
Oct 11, 2018 14.59 14.59 14.56 14.57 330 +0.25(+1.75%)
Oct 10, 2018 14.25 14.33 14.25 14.32 356 -0.07(-0.47%)
Oct 09, 2018 14.34 14.39 14.34 14.38 336 +0.03(+0.17%)
Oct 08, 2018 14.34 14.38 14.34 14.36 358 -0.27(-1.87%)
Oct 07, 2018 14.62 14.64 14.62 14.63 239 +0.01(+0.08%)
Oct 05, 2018 14.55 14.69 14.50 14.62 6,443 +0.04(+0.29%)
Oct 04, 2018 14.55 14.59 14.55 14.58 362 -0.03(-0.21%)
Oct 03, 2018 14.62 14.63 14.61 14.61 371 -0.09(-0.63%)
Oct 02, 2018 14.66 14.71 14.66 14.70 342 +0.23(+1.57%)
Oct 01, 2018 14.48 14.48 14.48 0 -0.17(-1.18%)
Sep 30, 2018 14.64 14.68 14.64 14.65 298 +0.01(+0.07%)
Sep 28, 2018 14.24 14.70 14.22 14.64 7,072 +0.40(+2.80%)
Sep 27, 2018 14.24 14.25 14.23 14.24 332 -0.11(-0.77%)
Sep 26, 2018 14.32 14.36 14.32 14.35 298 -0.11(-0.76%)
Sep 25, 2018 14.41 14.46 14.41 14.46 273 +0.20(+1.40%)
Sep 24, 2018 14.25 14.27 14.23 14.26 349 +0.01(+0.06%)
Sep 23, 2018 14.27 14.28 14.25 14.25 247 -0.02(-0.11%)
Sep 21, 2018 14.28 14.41 14.16 14.27 6,904 -0.04(-0.25%)
Sep 20, 2018 14.28 14.31 14.28 14.30 356 +0.08(+0.56%)
Sep 19, 2018 14.24 14.24 14.22 14.22 283 +0.06(+0.46%)
Sep 18, 2018 14.12 14.16 14.12 14.16 340 +0.07(+0.51%)
Sep 17, 2018 14.13 14.17 14.09 14.09 310 +0.04(+0.28%)
Sep 16, 2018 14.04 14.06 14.03 14.05 263 +0.02(+0.14%)
Sep 14, 2018 14.10 14.26 14.02 14.03 6,410 -0.15(-1.05%)
Sep 13, 2018 14.10 14.18 14.10 14.18 383 -0.05(-0.36%)
Sep 12, 2018 14.21 14.24 14.20 14.23 274 +0.11(+0.78%)
Sep 11, 2018 14.09 14.12 14.09 14.12 319 -0.03(-0.21%)
Sep 10, 2018 14.12 14.15 14.12 14.15 263 +0.00(+0.01%)
Sep 09, 2018 14.15 14.15 14.13 14.15 206 -0.00(-0.02%)
Sep 07, 2018 14.11 14.23 14.06 14.15 6,505 +0.00(+0.02%)
Sep 06, 2018 14.11 14.16 14.10 14.15 332 -0.03(-0.23%)
Sep 05, 2018 14.16 14.18 14.15 14.18 366 +0.05(+0.33%)
Sep 04, 2018 14.12 14.16 14.11 14.13 352 -0.35(-2.40%)
Sep 03, 2018 14.46 14.49 14.46 14.48 188 -0.02(-0.12%)
Sep 02, 2018 14.51 14.52 14.50 14.50 270 -0.01(-0.06%)
Aug 31, 2018 14.50 14.69 14.47 14.51 7,164 -0.03(-0.17%)
Aug 30, 2018 14.50 14.56 14.50 14.53 366 -0.20(-1.38%)
Aug 29, 2018 14.71 14.74 14.71 14.74 358 +0.01(+0.09%)
Aug 28, 2018 14.66 14.74 14.66 14.72 435 -0.14(-0.95%)
Aug 27, 2018 14.84 14.88 14.84 14.86 373 +0.04(+0.26%)
Aug 26, 2018 14.80 14.84 14.80 14.82 292 +0.03(+0.22%)
Aug 24, 2018 14.45 14.85 14.45 14.79 7,115 +0.29(+2.03%)
Aug 23, 2018 14.45 14.50 14.45 14.50 407 -0.23(-1.59%)
Aug 22, 2018 14.71 14.75 14.70 14.73 321 -0.01(-0.07%)
Aug 21, 2018 14.74 14.81 14.74 14.74 386 -0.01(-0.06%)
Aug 20, 2018 14.71 14.75 14.71 14.75 374 -0.01(-0.08%)
Aug 19, 2018 14.78 14.78 14.73 14.76 294 -0.02(-0.16%)
Aug 17, 2018 14.61 14.80 14.57 14.79 7,258 +0.13(+0.91%)
Aug 16, 2018 14.61 14.65 14.60 14.65 387 +0.22(+1.53%)
Aug 15, 2018 14.39 14.45 14.39 14.43 349 -0.61(-4.06%)
Aug 14, 2018 15.01 15.05 15.01 15.04 341 +0.05(+0.31%)
Aug 13, 2018 14.94 15.01 14.94 14.99 371 -0.32(-2.10%)
Aug 12, 2018 15.30 15.32 15.29 15.31 284 +0.03(+0.20%)
Aug 10, 2018 15.40 15.43 15.26 15.28 6,696 -0.12(-0.80%)
Aug 09, 2018 15.40 15.43 15.39 15.41 365 +0.01(+0.07%)
Aug 08, 2018 15.38 15.41 15.37 15.40 333 +0.02(+0.16%)
Aug 07, 2018 15.35 15.37 15.35 15.37 155 +0.10(+0.67%)
Aug 06, 2018 15.26 15.30 15.24 15.27 381 -0.14(-0.93%)
Aug 05, 2018 15.39 15.41 15.39 15.41 277 +0.02(+0.16%)
Aug 03, 2018 15.27 15.52 15.22 15.39 6,929 +0.09(+0.58%)
Aug 02, 2018 15.27 15.31 15.27 15.30 351 -0.09(-0.59%)
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.