Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver (FOREX: XAG-USD )

29.31 USD -0.41 (-1.39%)
Streaming Realtime Price Updated: 4:59 AM EDT, Jun 13, 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 (%)
Dec 31, 2018 15.47 15.47 15.47 15.47 1 +0.12(+0.81%)
Dec 30, 2018 15.36 15.38 15.35 15.35 85 -0.02(-0.12%)
Dec 28, 2018 15.23 15.38 15.20 15.37 6,351 +0.15(+1.01%)
Dec 27, 2018 15.23 15.23 15.21 15.21 79 +0.19(+1.26%)
Dec 26, 2018 14.94 15.15 14.94 15.02 1,716 +0.26(+1.80%)
Dec 24, 2018 14.76 14.76 14.76 0 +0.11(+0.77%)
Dec 23, 2018 14.61 14.65 14.61 14.65 76 +0.03(+0.19%)
Dec 21, 2018 14.72 14.78 14.60 14.62 5,743 -0.14(-0.96%)
Dec 20, 2018 14.72 14.76 14.72 14.76 116 +0.15(+1.03%)
Dec 19, 2018 14.60 14.61 14.59 14.61 81 -0.03(-0.18%)
Dec 18, 2018 14.64 14.65 14.63 14.64 108 -0.01(-0.08%)
Dec 17, 2018 14.62 14.66 14.62 14.65 139 +0.10(+0.66%)
Dec 16, 2018 14.55 14.55 14.54 14.55 59 -0.00(-0.02%)
Dec 14, 2018 14.72 14.75 14.48 14.55 6,524 -0.17(-1.19%)
Dec 13, 2018 14.72 14.75 14.72 14.73 141 +0.00(+0.01%)
Dec 12, 2018 14.72 14.74 14.72 14.73 133 +0.18(+1.21%)
Dec 11, 2018 14.56 14.56 14.54 14.55 125 +0.03(+0.19%)
Dec 10, 2018 14.51 14.53 14.51 14.52 122 -0.08(-0.55%)
Dec 09, 2018 14.61 14.63 14.60 14.61 76 -0.01(-0.08%)
Dec 07, 2018 14.43 14.63 14.43 14.62 5,747 +0.15(+1.04%)
Dec 06, 2018 14.43 14.47 14.43 14.47 116 -0.02(-0.14%)
Dec 05, 2018 14.50 14.50 14.49 14.49 82 -0.03(-0.19%)
Dec 04, 2018 14.52 14.52 14.51 14.52 87 +0.12(+0.86%)
Dec 03, 2018 14.35 14.39 14.35 14.39 108 +0.19(+1.30%)
Dec 02, 2018 14.16 14.24 14.16 14.21 82 +0.04(+0.29%)
Nov 30, 2018 14.29 14.32 14.04 14.16 6,210 -0.14(-0.95%)
Nov 29, 2018 14.29 14.30 14.29 14.30 29 -0.00(-0.01%)
Nov 28, 2018 14.27 14.32 14.27 14.30 115 +0.16(+1.15%)
Nov 27, 2018 14.13 14.14 14.13 14.14 85 -0.09(-0.65%)
Nov 26, 2018 14.18 14.24 14.18 14.23 99 -0.06(-0.40%)
Nov 25, 2018 14.26 14.31 14.26 14.29 85 +0.01(+0.05%)
Nov 23, 2018 14.48 14.50 14.18 14.28 5,725 -0.19(-1.34%)
Nov 22, 2018 14.48 14.48 14.47 14.48 61 +0.00(+0.00%)
Nov 21, 2018 14.48 14.49 14.47 14.48 62 +0.16(+1.14%)
Nov 20, 2018 14.31 14.32 14.30 14.31 59 -0.09(-0.66%)
Nov 19, 2018 14.39 14.42 14.39 14.41 114 +0.02(+0.13%)
Nov 18, 2018 14.39 14.40 14.39 14.39 73 -0.01(-0.04%)
Nov 16, 2018 14.24 14.41 14.23 14.40 6,050 +0.12(+0.88%)
Nov 15, 2018 14.24 14.28 14.24 14.27 121 +0.15(+1.06%)
Nov 14, 2018 14.10 14.12 14.10 14.12 112 +0.12(+0.84%)
Nov 13, 2018 13.99 14.00 13.99 14.00 104 -0.00(-0.01%)
Nov 12, 2018 13.99 14.01 13.98 14.01 88 -0.15(-1.09%)
Nov 11, 2018 14.14 14.16 14.14 14.16 83 +0.03(+0.18%)
Nov 09, 2018 14.43 14.43 14.10 14.13 6,478 -0.28(-1.94%)
Nov 08, 2018 14.43 14.43 14.41 14.41 124 -0.14(-0.97%)
Nov 07, 2018 14.54 14.56 14.54 14.55 117 +0.03(+0.21%)
Nov 06, 2018 14.53 14.53 14.52 14.52 83 -0.11(-0.73%)
Nov 05, 2018 14.61 14.64 14.61 14.63 89 -0.09(-0.64%)
Nov 04, 2018 14.72 14.72 14.72 0 +0.00(+0.03%)
Nov 02, 2018 14.70 14.88 14.63 14.72 6,267 -0.01(-0.10%)
Nov 01, 2018 14.70 14.80 14.70 14.73 384 +0.47(+3.29%)
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%)
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.