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

Silver (FOREX: XAG-USD )

32.01 USD +0.58 (+1.84%)
Streaming Realtime Price Updated: 1:13 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 (%)
Jul 31, 2019 16.26 16.26 16.24 16.25 278 -0.29(-1.75%)
Jul 30, 2019 16.56 16.56 16.53 16.54 239 +0.12(+0.70%)
Jul 29, 2019 16.45 16.45 16.42 16.43 263 +0.06(+0.34%)
Jul 28, 2019 16.37 16.40 16.36 16.37 236 -0.00(-0.02%)
Jul 26, 2019 16.40 16.48 16.33 16.37 4,908 -0.03(-0.17%)
Jul 25, 2019 16.40 16.44 16.40 16.40 254 -0.18(-1.08%)
Jul 24, 2019 16.58 16.61 16.57 16.58 249 +0.23(+1.40%)
Jul 23, 2019 16.39 16.39 16.33 16.35 265 +0.03(+0.17%)
Jul 22, 2019 16.35 16.35 16.32 16.32 246 +0.14(+0.87%)
Jul 21, 2019 16.19 16.23 16.18 16.18 240 -0.01(-0.07%)
Jul 19, 2019 16.33 16.54 16.08 16.20 5,195 -0.09(-0.56%)
Jul 18, 2019 16.33 16.38 16.27 16.29 293 +0.34(+2.14%)
Jul 17, 2019 15.96 15.97 15.93 15.95 303 +0.41(+2.64%)
Jul 16, 2019 15.55 15.57 15.53 15.54 255 +0.15(+0.95%)
Jul 15, 2019 15.38 15.42 15.37 15.39 276 +0.19(+1.25%)
Jul 14, 2019 15.22 15.26 15.20 15.20 236 -0.01(-0.07%)
Jul 12, 2019 15.13 15.25 15.05 15.21 4,740 +0.10(+0.64%)
Jul 11, 2019 15.13 15.14 15.10 15.11 274 -0.14(-0.95%)
Jul 10, 2019 15.24 15.28 15.22 15.26 253 +0.16(+1.07%)
Jul 09, 2019 15.11 15.11 15.08 15.10 252 +0.10(+0.69%)
Jul 08, 2019 15.02 15.03 14.99 14.99 258 +0.02(+0.16%)
Jul 07, 2019 14.99 15.02 14.95 14.97 249 -0.01(-0.10%)
Jul 05, 2019 15.25 15.34 14.88 14.98 4,806 -0.24(-1.55%)
Jul 04, 2019 15.25 15.34 15.22 15.22 1,687 -0.07(-0.48%)
Jul 03, 2019 15.30 15.33 15.27 15.29 258 -0.03(-0.18%)
Jul 02, 2019 15.31 15.38 15.29 15.32 287 +0.18(+1.20%)
Jul 01, 2019 15.15 15.17 15.11 15.14 257 -0.10(-0.62%)
Jun 30, 2019 15.32 15.32 15.13 15.23 224 -0.07(-0.46%)
Jun 28, 2019 15.25 15.33 15.20 15.30 4,777 +0.06(+0.41%)
Jun 27, 2019 15.25 15.25 15.23 15.24 267 -0.01(-0.05%)
Jun 26, 2019 15.28 15.28 15.24 15.25 273 -0.08(-0.53%)
Jun 25, 2019 15.37 15.37 15.30 15.33 313 -0.13(-0.83%)
Jun 24, 2019 15.44 15.49 15.42 15.46 403 +0.10(+0.65%)
Jun 23, 2019 15.34 15.43 15.33 15.36 390 +0.03(+0.16%)
Jun 21, 2019 15.42 15.55 15.17 15.33 7,275 -0.11(-0.70%)
Jun 20, 2019 15.42 15.46 15.41 15.44 374 +0.31(+2.05%)
Jun 19, 2019 15.16 15.17 15.13 15.13 364 +0.15(+1.00%)
Jun 18, 2019 15.01 15.01 14.98 14.98 309 +0.16(+1.05%)
Jun 17, 2019 14.84 14.85 14.82 14.83 318 -0.03(-0.22%)
Jun 16, 2019 14.87 14.88 14.84 14.86 305 +0.00(+0.00%)
Jun 14, 2019 14.96 15.11 14.78 14.86 7,144 -0.05(-0.31%)
Jun 13, 2019 14.96 14.96 14.89 14.90 360 +0.13(+0.89%)
Jun 12, 2019 14.78 14.79 14.75 14.77 293 +0.04(+0.28%)
Jun 11, 2019 14.74 14.75 14.73 14.73 281 +0.04(+0.24%)
Jun 10, 2019 14.71 14.71 14.69 14.70 284 -0.27(-1.78%)
Jun 09, 2019 15.00 15.00 14.94 14.96 329 -0.03(-0.23%)
Jun 07, 2019 14.89 15.15 14.84 15.00 6,518 +0.11(+0.77%)
Jun 06, 2019 14.89 14.91 14.87 14.88 326 +0.06(+0.38%)
Jun 05, 2019 14.81 14.84 14.80 14.83 355 +0.02(+0.16%)
Jun 04, 2019 14.82 14.82 14.79 14.80 309 +0.03(+0.19%)
Jun 03, 2019 14.78 14.80 14.77 14.78 344 +0.19(+1.33%)
Jun 02, 2019 14.59 14.61 14.57 14.58 333 +0.01(+0.08%)
May 31, 2019 14.52 14.68 14.48 14.57 6,616 +0.05(+0.38%)
May 30, 2019 14.52 14.52 14.50 14.52 299 +0.10(+0.67%)
May 29, 2019 14.43 14.43 14.41 14.42 337 +0.08(+0.55%)
May 28, 2019 14.36 14.36 14.33 14.34 280 -0.23(-1.58%)
May 27, 2019 14.58 14.59 14.56 14.57 296 +0.01(+0.08%)
May 26, 2019 14.57 14.58 14.56 14.56 240 +0.00(+0.01%)
May 24, 2019 14.59 14.62 14.52 14.56 6,378 -0.03(-0.19%)
May 23, 2019 14.59 14.60 14.57 14.59 305 +0.15(+1.01%)
May 22, 2019 14.42 14.46 14.42 14.44 284 -0.01(-0.09%)
May 21, 2019 14.46 14.46 14.43 14.45 294 +0.01(+0.06%)
May 20, 2019 14.46 14.46 14.45 14.45 269 +0.01(+0.08%)
May 19, 2019 14.41 14.44 14.39 14.43 271 +0.04(+0.27%)
May 17, 2019 14.56 14.56 14.39 14.39 6,228 -0.14(-0.98%)
May 16, 2019 14.56 14.56 14.53 14.54 299 -0.25(-1.72%)
May 15, 2019 14.80 14.80 14.78 14.79 271 +0.01(+0.08%)
May 14, 2019 14.79 14.80 14.77 14.78 344 +0.02(+0.12%)
May 13, 2019 14.76 14.78 14.75 14.76 278 +0.00(+0.02%)
May 12, 2019 14.76 14.79 14.76 14.76 301 -0.00(-0.03%)
May 10, 2019 14.77 14.84 14.72 14.76 6,194 +0.02(+0.12%)
May 09, 2019 14.77 14.77 14.72 14.74 316 -0.09(-0.57%)
May 08, 2019 14.83 14.84 14.82 14.83 199 -0.06(-0.41%)
May 07, 2019 14.91 14.91 14.88 14.89 161 +0.00(+0.00%)
May 06, 2019 14.90 14.90 14.87 14.89 207 -0.04(-0.25%)
May 05, 2019 14.91 14.96 14.91 14.93 244 +0.01(+0.07%)
May 03, 2019 14.62 14.95 14.58 14.92 3,853 +0.31(+2.12%)
May 02, 2019 14.62 14.62 14.61 14.61 219 -0.07(-0.50%)
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.