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

Silver (FOREX: XAG-USD )

32.23 USD +0.80 (+2.55%)
Streaming Realtime Price Updated: 2:33 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2018 16.47 16.47 16.45 16.46 0 +0.04(+0.24%)
Feb 28, 2018 16.42 16.44 16.41 16.42 0 -0.03(-0.18%)
Feb 27, 2018 16.44 16.45 16.43 16.45 0 -0.19(-1.14%)
Feb 26, 2018 16.67 16.67 16.63 16.64 0 +0.11(+0.67%)
Feb 25, 2018 16.54 16.55 16.50 16.53 0 -0.01(-0.06%)
Feb 24, 2018 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Feb 23, 2018 16.54 16.54 16.54 16.54 0 -0.08(-0.48%)
Feb 22, 2018 16.62 16.64 16.62 16.62 0 +0.11(+0.67%)
Feb 21, 2018 16.51 16.53 16.50 16.51 0 +0.03(+0.18%)
Feb 20, 2018 16.46 16.48 16.46 16.48 0 -0.20(-1.20%)
Feb 19, 2018 16.66 16.70 16.66 16.68 0 +0.01(+0.06%)
Feb 18, 2018 16.67 16.69 16.65 16.67 0 +0.00(+0.00%)
Feb 17, 2018 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Feb 16, 2018 16.67 16.67 16.67 16.67 0 -0.21(-1.24%)
Feb 15, 2018 16.86 16.89 16.86 16.88 0 +0.01(+0.06%)
Feb 14, 2018 16.86 16.88 16.86 16.87 0 +0.26(+1.57%)
Feb 13, 2018 16.57 16.63 16.57 16.61 0 +0.03(+0.18%)
Feb 12, 2018 16.36 16.62 16.34 16.58 0 +0.23(+1.41%)
Feb 11, 2018 16.36 16.38 16.35 16.35 0 -0.01(-0.06%)
Feb 10, 2018 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Feb 09, 2018 16.36 16.36 16.36 16.36 0 -0.08(-0.49%)
Feb 08, 2018 16.42 16.46 16.42 16.44 0 +0.04(+0.24%)
Feb 07, 2018 16.37 16.42 16.37 16.40 0 -0.27(-1.62%)
Feb 06, 2018 16.64 16.69 16.64 16.67 0 -0.07(-0.42%)
Feb 05, 2018 16.73 16.76 16.72 16.74 0 +0.08(+0.48%)
Feb 04, 2018 16.60 16.67 16.56 16.66 0 +0.06(+0.36%)
Feb 03, 2018 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Feb 02, 2018 16.60 16.60 16.60 16.60 0 -0.63(-3.66%)
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.