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

Silver (FOREX: XAG-USD )

28.37 USD +0.04 (+0.14%)
Streaming Realtime Price Updated: 7:05 PM EDT, May 9, 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, 2019 14.95 14.95 14.92 14.92 188 +0.01(+0.05%)
Apr 29, 2019 14.91 14.92 14.90 14.92 200 -0.14(-0.93%)
Apr 28, 2019 15.06 15.06 15.04 15.06 193 -0.01(-0.07%)
Apr 26, 2019 14.94 15.07 14.92 15.07 3,801 +0.11(+0.76%)
Apr 25, 2019 14.94 14.95 14.92 14.95 163 +0.03(+0.21%)
Apr 24, 2019 14.92 14.94 14.92 14.92 219 +0.10(+0.70%)
Apr 23, 2019 14.83 14.84 14.81 14.82 200 -0.18(-1.21%)
Apr 22, 2019 14.98 15.02 14.98 15.00 187 -0.01(-0.09%)
Apr 21, 2019 14.98 15.02 14.98 15.01 174 +0.07(+0.49%)
Apr 19, 2019 14.98 14.98 14.94 14.94 8 -0.03(-0.21%)
Apr 18, 2019 14.98 14.98 14.97 14.97 3 -0.01(-0.06%)
Apr 17, 2019 14.98 14.99 14.97 14.98 217 -0.02(-0.12%)
Apr 16, 2019 15.01 15.01 14.97 15.00 203 +0.00(+0.01%)
Apr 15, 2019 14.99 15.00 14.97 15.00 156 +0.03(+0.20%)
Apr 14, 2019 14.96 14.99 14.96 14.97 188 -0.00(-0.01%)
Apr 12, 2019 14.94 15.09 14.94 14.97 4,013 +0.01(+0.07%)
Apr 11, 2019 14.94 14.96 14.94 14.96 219 -0.26(-1.72%)
Apr 10, 2019 15.17 15.23 15.17 15.22 202 +0.01(+0.08%)
Apr 09, 2019 15.19 15.22 15.19 15.21 205 -0.03(-0.18%)
Apr 08, 2019 15.20 15.26 15.20 15.23 167 +0.11(+0.74%)
Apr 07, 2019 15.09 15.13 15.09 15.12 150 +0.03(+0.22%)
Apr 05, 2019 15.09 15.19 15.06 15.09 3,720 -0.05(-0.31%)
Apr 04, 2019 15.09 15.16 15.09 15.14 234 +0.00(+0.01%)
Apr 03, 2019 15.12 15.14 15.11 15.14 184 +0.03(+0.21%)
Apr 02, 2019 15.12 15.12 15.10 15.10 196 +0.01(+0.09%)
Apr 01, 2019 15.08 15.11 15.08 15.09 198 -0.04(-0.26%)
Mar 31, 2019 15.12 15.14 15.12 15.13 179 +0.00(+0.01%)
Mar 29, 2019 14.99 15.18 14.97 15.13 3,544 +0.11(+0.73%)
Mar 28, 2019 14.99 15.02 14.99 15.02 213 -0.24(-1.58%)
Mar 27, 2019 15.26 15.28 15.26 15.26 197 -0.17(-1.08%)
Mar 26, 2019 15.40 15.43 15.40 15.43 180 -0.10(-0.66%)
Mar 25, 2019 15.49 15.54 15.49 15.53 206 +0.13(+0.86%)
Mar 24, 2019 15.42 15.42 15.39 15.40 147 -0.03(-0.20%)
Mar 22, 2019 15.43 15.53 15.36 15.43 3,420 -0.02(-0.14%)
Mar 21, 2019 15.43 15.47 15.43 15.45 197 -0.03(-0.20%)
Mar 20, 2019 15.47 15.49 15.47 15.48 210 +0.13(+0.83%)
Mar 19, 2019 15.34 15.37 15.34 15.35 196 +0.03(+0.17%)
Mar 18, 2019 15.31 15.34 15.31 15.32 198 +0.05(+0.33%)
Mar 17, 2019 15.27 15.29 15.27 15.28 120 -0.00(-0.01%)
Mar 15, 2019 15.15 15.38 15.15 15.28 3,706 +0.10(+0.68%)
Mar 14, 2019 15.15 15.18 15.15 15.17 188 -0.28(-1.81%)
Mar 13, 2019 15.45 15.45 15.43 15.45 199 +0.03(+0.19%)
Mar 12, 2019 15.40 15.43 15.40 15.42 209 +0.12(+0.77%)
Mar 11, 2019 15.27 15.31 15.27 15.30 217 +0.01(+0.04%)
Mar 10, 2019 15.32 15.32 15.29 15.30 166 -0.02(-0.16%)
Mar 08, 2019 14.90 15.35 14.90 15.32 3,544 +0.30(+2.02%)
Mar 07, 2019 14.90 15.03 14.90 15.02 50 -0.04(-0.30%)
Mar 06, 2019 15.07 15.07 15.06 15.06 58 -0.05(-0.35%)
Mar 05, 2019 15.10 15.12 15.10 15.12 52 +0.04(+0.24%)
Mar 04, 2019 15.08 15.08 15.07 15.08 52 -0.15(-0.98%)
Mar 03, 2019 15.19 15.24 15.19 15.23 47 +0.04(+0.23%)
Mar 01, 2019 15.59 15.62 15.13 15.20 3,778 -0.41(-2.61%)
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%)
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.