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

Silver (FOREX: XAG-USD )

29.57 USD -0.16 (-0.54%)
Streaming Realtime Price Updated: 7:18 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 (%)
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%)
Aug 01, 2018 15.34 15.39 15.34 15.39 363 -0.10(-0.64%)
Jul 31, 2018 15.47 15.52 15.47 15.49 376 +0.02(+0.10%)
Jul 30, 2018 15.44 15.48 15.44 15.47 294 -0.03(-0.16%)
Jul 28, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Jul 27, 2018 15.50 15.50 15.50 15.50 0 +0.10(+0.65%)
Jul 26, 2018 15.40 15.42 15.40 15.40 0 -0.22(-1.41%)
Jul 25, 2018 15.60 15.63 15.59 15.62 0 +0.13(+0.84%)
Jul 24, 2018 15.48 15.49 15.46 15.49 0 +0.11(+0.72%)
Jul 23, 2018 15.40 15.40 15.38 15.38 0 -0.14(-0.90%)
Jul 22, 2018 15.52 15.53 15.49 15.52 0 +0.00(+0.00%)
Jul 21, 2018 15.52 15.52 15.52 15.52 0 +0.00(+0.00%)
Jul 20, 2018 15.52 15.52 15.52 15.52 0 +0.20(+1.31%)
Jul 19, 2018 15.31 15.35 15.31 15.32 0 -0.24(-1.54%)
Jul 18, 2018 15.57 15.57 15.54 15.56 0 -0.03(-0.19%)
Jul 17, 2018 15.59 15.59 15.57 15.59 0 -0.20(-1.27%)
Jul 16, 2018 15.79 15.80 15.78 15.79 0 -0.03(-0.19%)
Jul 15, 2018 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Jul 14, 2018 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Jul 13, 2018 15.82 15.82 15.82 15.82 0 -0.12(-0.75%)
Jul 12, 2018 15.95 15.96 15.93 15.94 0 +0.13(+0.82%)
Jul 11, 2018 15.79 15.82 15.79 15.81 0 -0.21(-1.31%)
Jul 10, 2018 16.08 16.08 15.99 16.02 0 -0.10(-0.62%)
Jul 09, 2018 16.12 16.13 16.11 16.12 0 +0.06(+0.37%)
Jul 08, 2018 16.04 16.07 16.04 16.06 0 +0.02(+0.12%)
Jul 07, 2018 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Jul 06, 2018 16.04 16.04 16.04 16.04 0 -0.03(-0.19%)
Jul 05, 2018 16.02 16.08 16.02 16.07 0 -0.03(-0.19%)
Jul 04, 2018 16.08 16.10 16.08 16.10 0 +0.07(+0.44%)
Jul 03, 2018 16.05 16.05 16.01 16.03 0 +0.16(+1.01%)
Jul 02, 2018 15.86 15.88 15.86 15.87 0 -0.25(-1.55%)
Jul 01, 2018 16.12 16.13 16.10 16.12 0 +0.00(+0.00%)
Jun 30, 2018 16.12 16.12 16.12 16.12 0 +0.00(+0.00%)
Jun 29, 2018 16.12 16.12 16.12 16.12 0 +0.09(+0.56%)
Jun 28, 2018 16.00 16.04 16.00 16.03 0 -0.06(-0.37%)
Jun 27, 2018 16.05 16.11 16.05 16.09 0 -0.20(-1.23%)
Jun 26, 2018 16.30 16.31 16.28 16.29 0 -0.05(-0.31%)
Jun 25, 2018 16.34 16.35 16.34 16.34 0 -0.13(-0.79%)
Jun 24, 2018 16.48 16.49 16.47 16.47 0 -0.01(-0.06%)
Jun 23, 2018 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jun 22, 2018 16.48 16.48 16.48 16.48 0 +0.15(+0.92%)
Jun 21, 2018 16.36 16.36 16.33 16.33 0 +0.02(+0.12%)
Jun 20, 2018 16.29 16.32 16.29 16.31 0 -0.02(-0.12%)
Jun 19, 2018 16.32 16.33 16.31 16.33 0 -0.17(-1.03%)
Jun 18, 2018 16.43 16.51 16.43 16.50 0 -0.07(-0.42%)
Jun 17, 2018 16.56 16.58 16.54 16.57 0 +0.01(+0.06%)
Jun 16, 2018 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Jun 15, 2018 16.56 16.56 16.56 16.56 0 -0.62(-3.61%)
Jun 14, 2018 17.18 17.20 17.18 17.18 0 +0.15(+0.88%)
Jun 13, 2018 17.04 17.07 17.02 17.03 0 +0.18(+1.07%)
Jun 12, 2018 16.86 16.86 16.85 16.85 0 -0.06(-0.35%)
Jun 11, 2018 16.93 16.93 16.91 16.91 0 +0.15(+0.89%)
Jun 10, 2018 16.78 16.78 16.74 16.76 0 -0.02(-0.12%)
Jun 09, 2018 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Jun 08, 2018 16.78 16.78 16.78 16.78 0 +0.04(+0.24%)
Jun 07, 2018 16.72 16.74 16.72 16.74 0 +0.04(+0.24%)
Jun 06, 2018 16.69 16.70 16.68 16.70 0 +0.20(+1.21%)
Jun 05, 2018 16.50 16.52 16.49 16.50 0 +0.08(+0.49%)
Jun 04, 2018 16.41 16.43 16.41 16.42 0 +0.01(+0.06%)
Jun 03, 2018 16.40 16.43 16.40 16.41 0 +0.01(+0.06%)
Jun 02, 2018 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
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.