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

Silver (FOREX: XAG-USD )

29.55 USD -0.18 (-0.61%)
Streaming Realtime Price Updated: 8:04 PM EDT, Jun 12, 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 (%)
Feb 28, 2019 15.59 15.61 15.58 15.60 56 -0.13(-0.83%)
Feb 27, 2019 15.74 15.74 15.72 15.73 54 -0.18(-1.15%)
Feb 26, 2019 15.93 15.93 15.91 15.92 54 +0.04(+0.28%)
Feb 25, 2019 15.85 15.88 15.85 15.87 55 -0.04(-0.22%)
Feb 24, 2019 15.90 15.91 15.90 15.91 51 -0.00(-0.01%)
Feb 22, 2019 15.78 15.95 15.78 15.91 3,793 +0.09(+0.56%)
Feb 21, 2019 15.78 15.82 15.78 15.82 50 -0.24(-1.47%)
Feb 20, 2019 16.01 16.08 16.01 16.06 61 +0.09(+0.58%)
Feb 19, 2019 15.99 15.99 15.95 15.96 101 +0.18(+1.11%)
Feb 18, 2019 15.77 15.80 15.75 15.79 73 +0.02(+0.13%)
Feb 17, 2019 15.77 15.77 15.76 15.77 66 +0.05(+0.34%)
Feb 15, 2019 15.62 15.79 15.55 15.71 6,672 +0.11(+0.73%)
Feb 14, 2019 15.62 15.62 15.60 15.60 80 +0.02(+0.10%)
Feb 13, 2019 15.54 15.59 15.54 15.59 102 -0.12(-0.74%)
Feb 12, 2019 15.70 15.71 15.70 15.70 105 +0.01(+0.06%)
Feb 11, 2019 15.70 15.70 15.68 15.69 93 -0.12(-0.75%)
Feb 10, 2019 15.81 15.81 15.80 15.81 72 -0.01(-0.04%)
Feb 08, 2019 15.69 15.85 15.64 15.82 6,855 +0.09(+0.60%)
Feb 07, 2019 15.69 15.74 15.69 15.72 121 +0.06(+0.37%)
Feb 06, 2019 15.67 15.67 15.65 15.66 99 -0.16(-1.02%)
Feb 05, 2019 15.85 15.85 15.82 15.83 110 -0.02(-0.15%)
Feb 04, 2019 15.83 15.86 15.83 15.85 131 -0.05(-0.29%)
Feb 03, 2019 15.88 15.90 15.88 15.90 88 +0.01(+0.03%)
Feb 01, 2019 16.01 16.04 15.88 15.89 6,111 -0.15(-0.96%)
Jan 31, 2019 16.05 16.05 16.05 0 -0.01(-0.07%)
Jan 30, 2019 16.06 16.07 16.05 16.06 95 +0.23(+1.45%)
Jan 29, 2019 15.84 15.84 15.83 15.83 115 +0.08(+0.52%)
Jan 28, 2019 15.69 15.74 15.69 15.74 106 +0.03(+0.20%)
Jan 27, 2019 15.73 15.73 15.71 15.71 94 -0.03(-0.18%)
Jan 25, 2019 15.31 15.74 15.28 15.74 6,561 +0.43(+2.82%)
Jan 24, 2019 15.31 15.31 15.29 15.31 89 -0.04(-0.23%)
Jan 23, 2019 15.36 15.36 15.34 15.34 87 +0.02(+0.14%)
Jan 22, 2019 15.33 15.33 15.31 15.32 110 +0.06(+0.38%)
Jan 21, 2019 15.26 15.27 15.25 15.26 100 -0.07(-0.46%)
Jan 20, 2019 15.34 15.34 15.33 15.34 72 -0.00(-0.01%)
Jan 18, 2019 15.34 15.34 15.34 15.34 3 -0.18(-1.17%)
Jan 17, 2019 15.50 15.53 15.50 15.52 123 -0.07(-0.44%)
Jan 16, 2019 15.59 15.59 15.56 15.59 81 +0.01(+0.07%)
Jan 15, 2019 15.58 15.58 15.56 15.57 110 -0.06(-0.38%)
Jan 14, 2019 15.61 15.65 15.61 15.63 109 +0.04(+0.28%)
Jan 13, 2019 15.58 15.60 15.58 15.59 79 +0.01(+0.04%)
Jan 11, 2019 15.54 15.72 15.54 15.59 6,755 +0.02(+0.13%)
Jan 10, 2019 15.54 15.57 15.54 15.56 109 -0.16(-1.02%)
Jan 09, 2019 15.74 15.74 15.72 15.72 127 +0.08(+0.52%)
Jan 08, 2019 15.65 15.65 15.64 15.64 108 -0.01(-0.04%)
Jan 07, 2019 15.63 15.66 15.63 15.65 113 -0.04(-0.27%)
Jan 06, 2019 15.68 15.70 15.68 15.69 87 +0.01(+0.07%)
Jan 04, 2019 15.69 15.84 15.57 15.68 6,774 -0.03(-0.18%)
Jan 03, 2019 15.69 15.73 15.69 15.71 127 +0.19(+1.22%)
Jan 02, 2019 15.49 15.56 15.49 15.52 154 +0.05(+0.31%)
Jan 01, 2019 15.47 15.47 15.47 0 +0.00(+0.00%)
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%)
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.