Historical Stock Prices

(ETF)
SLV 
$18.88
*  
unch
 negative 
unch
Get SLV Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.88 18.91 18.8125 18.88 4,413,824
04/16/2014 18.87 18.93 18.8 18.88 4,452,652
04/15/2014 18.72 18.89 18.67 18.88 10,554,110
04/14/2014 19.24 19.3199 19.19 19.21 3,227,511
04/11/2014 19.24 19.29 19.17 19.19 4,251,466
04/10/2014 19.39 19.45 19.26 19.27 6,834,691
04/09/2014 18.98 19.18 18.9499 19.11 6,503,652
04/08/2014 19.33 19.34 19.21 19.23 3,885,291
04/07/2014 19.06 19.2499 19.06 19.13 3,888,782
04/04/2014 19.35 19.43 19.08 19.16 6,120,428
04/03/2014 19.055 19.14 19.01 19.06 3,238,279
04/02/2014 19.27 19.32 19.18 19.188 6,295,630
04/01/2014 19.01 19.08 18.93 19.06 3,793,231
03/31/2014 19.07 19.13 18.98 19.04 4,522,072
03/28/2014 19.03 19.13 18.97 19.06 5,085,477
03/27/2014 18.97 19.025 18.87 19 4,668,209
03/26/2014 19.24 19.26 18.93 19.02 6,822,008
03/25/2014 19.29 19.4 19.18 19.22 4,809,604
03/24/2014 19.38 19.42 19.16 19.21 7,226,973
03/21/2014 19.66 19.68 19.49 19.52 5,384,845
03/20/2014 19.58 19.66 19.49 19.52 8,510,815
03/19/2014 19.91 20.1 19.72 19.79 12,311,280
03/18/2014 19.96 20.11 19.95 20.01 7,649,922
03/17/2014 20.52 20.62 20.31 20.33 6,936,098
03/14/2014 20.9 20.92 20.49 20.62 8,054,503
03/13/2014 20.37 20.528 20.34 20.36 5,791,750
03/12/2014 20.28 20.61 20.19 20.47 7,762,999
03/11/2014 20.35 20.38 19.87 20.04 6,705,472
03/10/2014 20.04 20.17 20 20.01 4,167,551
03/07/2014 20 20.23 19.96 20.08 11,098,100
03/06/2014 20.57 20.81 20.5 20.66 5,444,275
03/05/2014 20.39 20.5 20.34 20.36 4,295,779
03/04/2014 20.29 20.47 20.22 20.37 6,841,026
03/03/2014 20.67 20.83 20.58 20.62 6,922,754
02/28/2014 20.53 20.54 20.28 20.35 5,648,105
02/27/2014 20.46 20.62 20.37 20.46 5,613,319
02/26/2014 20.74 20.78 20.29 20.42 15,136,840
02/25/2014 20.95 21.17 20.93 21.02 5,564,154
02/24/2014 21.19 21.3 21.15 21.18 8,128,545
02/21/2014 20.95 21.14 20.84 20.97 7,864,985
02/20/2014 20.84 21.0799 20.79 21 7,854,058
02/19/2014 21.01 21.05 20.56 20.63 11,974,940
02/18/2014 20.87 21.13 20.78 21.13 12,693,960
02/14/2014 20.36 20.65 20.34 20.65 17,195,780
02/13/2014 19.48 19.76 19.47 19.74 10,507,060
02/12/2014 19.5 19.63 19.42 19.43 6,410,506
02/11/2014 19.25 19.54 19.25 19.45 9,245,679
02/10/2014 19.45 19.5099 19.28 19.29 6,642,116
02/07/2014 19.08 19.28 19.07 19.27 7,137,188
02/06/2014 19.25 19.29 19.1 19.17 5,657,884
02/05/2014 19.19 19.21 19 19.07 11,851,030
02/04/2014 18.59 18.79 18.58 18.75 3,967,714
02/03/2014 18.62 18.9 18.58 18.61 9,628,338
01/31/2014 18.6 18.67 18.39 18.45 6,773,964
01/30/2014 18.43 18.54 18.39 18.49 13,004,940
01/29/2014 19.14 19.18 18.76 19.02 8,699,119
01/28/2014 18.98 18.99 18.74 18.85 6,394,827
01/27/2014 19.08 19.15 18.83 18.89 7,749,885
01/24/2014 19.37 19.458 18.99 19.16 8,370,743
01/23/2014 19.4 19.55 19.23 19.26 9,113,937
01/22/2014 19.13 19.18 19.02 19.03 4,960,815
01/21/2014 19.03 19.2 19.02 19.17 8,955,526
01/17/2014 19.51 19.66 19.48 19.51 6,550,691
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?