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

Silver (FOREX: XAG-USD )

30.36 USD +0.23 (+0.76%)
Streaming Realtime Price Updated: 4:59 PM EDT, May 24, 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 (%)
May 31, 2018 16.38 16.44 16.38 16.44 0 -0.07(-0.42%)
May 30, 2018 16.51 16.53 16.50 16.51 0 +0.10(+0.61%)
May 29, 2018 16.42 16.42 16.38 16.41 0 -0.07(-0.42%)
May 28, 2018 16.48 16.48 16.47 16.48 0 +0.00(+0.00%)
May 27, 2018 16.51 16.51 16.47 16.48 0 -0.03(-0.18%)
May 26, 2018 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
May 25, 2018 16.51 16.51 16.51 16.51 0 -0.15(-0.90%)
May 24, 2018 16.66 16.69 16.66 16.66 0 +0.19(+1.15%)
May 23, 2018 16.45 16.48 16.45 16.47 0 -0.09(-0.54%)
May 22, 2018 16.55 16.57 16.54 16.56 0 +0.04(+0.24%)
May 21, 2018 16.52 16.54 16.51 16.52 0 +0.08(+0.49%)
May 20, 2018 16.46 16.47 16.43 16.44 0 -0.02(-0.12%)
May 19, 2018 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
May 18, 2018 16.46 16.46 16.46 16.46 0 +0.03(+0.18%)
May 17, 2018 16.44 16.45 16.43 16.43 0 +0.05(+0.31%)
May 16, 2018 16.39 16.39 16.37 16.38 0 +0.09(+0.55%)
May 15, 2018 16.27 16.30 16.27 16.29 0 -0.25(-1.51%)
May 14, 2018 16.53 16.55 16.53 16.54 0 -0.15(-0.90%)
May 13, 2018 16.67 16.70 16.67 16.69 0 +0.02(+0.12%)
May 12, 2018 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
May 11, 2018 16.67 16.67 16.67 16.67 0 -0.04(-0.24%)
May 10, 2018 16.71 16.73 16.71 16.71 0 +0.21(+1.27%)
May 09, 2018 16.53 16.53 16.48 16.50 0 +0.00(+0.00%)
May 08, 2018 16.48 16.50 16.48 16.50 0 +0.01(+0.06%)
May 07, 2018 16.49 16.50 16.48 16.49 0 -0.04(-0.24%)
May 06, 2018 16.52 16.55 16.51 16.53 0 +0.01(+0.06%)
May 05, 2018 16.52 16.52 16.52 16.52 0 +0.00(+0.00%)
May 04, 2018 16.52 16.52 16.52 16.52 0 +0.06(+0.36%)
May 03, 2018 16.45 16.46 16.44 16.46 0 +0.06(+0.37%)
May 02, 2018 16.37 16.41 16.37 16.40 0 +0.20(+1.23%)
May 01, 2018 16.16 16.20 16.16 16.20 0 -0.12(-0.74%)
Apr 30, 2018 16.34 16.35 16.32 16.32 0 -0.20(-1.21%)
Apr 29, 2018 16.53 16.53 16.51 16.52 0 -0.01(-0.06%)
Apr 28, 2018 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Apr 27, 2018 16.53 16.53 16.53 16.53 0 -0.01(-0.06%)
Apr 26, 2018 16.52 16.55 16.52 16.54 0 -0.04(-0.24%)
Apr 25, 2018 16.55 16.59 16.55 16.58 0 -0.15(-0.90%)
Apr 24, 2018 16.74 16.75 16.71 16.73 0 +0.09(+0.54%)
Apr 23, 2018 16.63 16.65 16.63 16.64 0 -0.47(-2.75%)
Apr 22, 2018 17.14 17.14 17.07 17.11 0 -0.03(-0.18%)
Apr 21, 2018 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Apr 20, 2018 17.14 17.14 17.14 17.14 0 -0.11(-0.64%)
Apr 19, 2018 17.25 17.26 17.23 17.25 0 +0.03(+0.17%)
Apr 18, 2018 17.20 17.24 17.19 17.22 0 +0.45(+2.68%)
Apr 17, 2018 16.78 16.79 16.76 16.77 0 +0.07(+0.42%)
Apr 16, 2018 16.65 16.71 16.65 16.70 0 +0.05(+0.30%)
Apr 15, 2018 16.66 16.66 16.57 16.65 0 -0.01(-0.06%)
Apr 14, 2018 16.66 16.66 16.66 16.66 0 +0.00(+0.00%)
Apr 13, 2018 16.66 16.66 16.66 16.66 0 +0.17(+1.03%)
Apr 12, 2018 16.46 16.51 16.46 16.49 0 -0.18(-1.08%)
Apr 11, 2018 16.66 16.69 16.65 16.67 0 +0.08(+0.48%)
Apr 10, 2018 16.57 16.60 16.57 16.59 0 +0.10(+0.61%)
Apr 09, 2018 16.49 16.52 16.48 16.49 0 +0.08(+0.49%)
Apr 08, 2018 16.39 16.43 16.39 16.41 0 +0.02(+0.12%)
Apr 07, 2018 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Apr 06, 2018 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Apr 05, 2018 16.40 16.41 16.38 16.39 0 +0.06(+0.37%)
Apr 04, 2018 16.32 16.36 16.32 16.33 0 -0.09(-0.55%)
Apr 03, 2018 16.42 16.45 16.42 16.42 0 -0.18(-1.08%)
Apr 02, 2018 16.64 16.64 16.56 16.60 0 +0.19(+1.16%)
Apr 01, 2018 16.37 16.43 16.37 16.41 0 +0.04(+0.24%)
Mar 31, 2018 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Mar 30, 2018 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Mar 29, 2018 16.37 16.37 16.37 16.37 0 +0.07(+0.43%)
Mar 28, 2018 16.31 16.34 16.29 16.30 0 -0.23(-1.39%)
Mar 27, 2018 16.53 16.55 16.52 16.53 0 -0.19(-1.14%)
Mar 26, 2018 16.70 16.72 16.68 16.72 0 +0.09(+0.54%)
Mar 25, 2018 16.57 16.67 16.57 16.63 0 +0.06(+0.36%)
Mar 24, 2018 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Mar 23, 2018 16.57 16.57 16.57 16.57 0 +0.11(+0.67%)
Mar 22, 2018 16.44 16.46 16.43 16.46 0 -0.08(-0.48%)
Mar 21, 2018 16.56 16.56 16.54 16.54 0 +0.33(+2.04%)
Mar 20, 2018 16.21 16.21 16.20 16.21 0 -0.13(-0.80%)
Mar 19, 2018 16.32 16.34 16.32 16.34 0 +0.03(+0.18%)
Mar 18, 2018 16.35 16.35 16.31 16.31 0 -0.04(-0.24%)
Mar 17, 2018 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Mar 16, 2018 16.35 16.35 16.35 16.35 0 -0.05(-0.30%)
Mar 15, 2018 16.40 16.41 16.39 16.40 0 -0.14(-0.85%)
Mar 14, 2018 16.53 16.55 16.53 16.54 0 -0.05(-0.30%)
Mar 13, 2018 16.60 16.60 16.58 16.59 0 +0.04(+0.24%)
Mar 12, 2018 16.54 16.57 16.54 16.55 0 -0.05(-0.30%)
Mar 11, 2018 16.60 16.60 16.59 16.60 0 +0.00(+0.00%)
Mar 10, 2018 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Mar 09, 2018 16.60 16.60 16.60 16.60 0 +0.10(+0.61%)
Mar 08, 2018 16.49 16.51 16.49 16.50 0 -0.01(-0.06%)
Mar 07, 2018 16.50 16.53 16.50 16.51 0 -0.28(-1.67%)
Mar 06, 2018 16.76 16.84 16.76 16.79 0 +0.36(+2.19%)
Mar 05, 2018 16.42 16.46 16.39 16.43 0 -0.07(-0.42%)
Mar 04, 2018 16.51 16.55 16.50 16.50 0 -0.01(-0.06%)
Mar 03, 2018 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Mar 02, 2018 16.51 16.51 16.51 16.51 0 +0.05(+0.30%)
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.