Historical Stock Prices

(ETF)
SLV 
$15.87
*  
0.03
0.19%
Get SLV Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SLV now


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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 15.94 15.9643 15.84 15.87 4,130,497
02/26/2015 16.01 16.03 15.81 15.84 3,963,222
02/25/2015 15.83 15.86 15.7401 15.83 5,358,139
02/24/2015 15.57 15.786 15.4 15.56 8,054,465
02/23/2015 15.71 15.9001 15.564 15.63 6,308,088
02/20/2015 15.73 15.79 15.5 15.54 7,579,386
02/19/2015 15.8 15.86 15.65 15.7 7,414,724
02/18/2015 15.74 15.9 15.57 15.75 10,092,710
02/17/2015 15.75 15.84 15.61 15.83 15,670,640
02/13/2015 16.52 16.705 16.4801 16.54 7,128,519
02/12/2015 16.15 16.22 16.03 16.15 4,934,178
02/11/2015 16.22 16.23 16.02 16.08 4,644,951
02/10/2015 16.22 16.375 16.13 16.19 5,524,658
02/09/2015 16.23 16.4 16.22 16.32 3,940,593
02/06/2015 16.18 16.245 15.85 16.03 12,117,150
02/05/2015 16.39 16.6 16.27 16.58 6,263,770
02/04/2015 16.68 16.92 16.62 16.63 6,884,338
02/03/2015 16.58 16.75 16.35 16.55 7,269,950
02/02/2015 16.4 16.61 16.35 16.47 5,849,862
01/30/2015 16.17 16.595 16.105 16.54 8,484,484
01/29/2015 16.73 16.74 16.03 16.24 17,816,060
01/28/2015 17.23 17.39 17.18 17.23 5,280,201
01/27/2015 17.19 17.43 17.18 17.33 5,607,947
01/26/2015 17.36 17.38 17.11 17.13 8,147,767
01/23/2015 17.48 17.565 17.33 17.51 6,373,228
01/22/2015 17.58 17.69 17.4 17.61 8,306,019
01/21/2015 17.65 17.6922 17.24 17.37 13,767,020
01/20/2015 17.06 17.26 17.01 17.18 10,870,980
01/16/2015 16.42 17.09 16.4 16.95 22,208,330
01/15/2015 16.33 16.478 16.11 16.15 10,884,630
01/14/2015 16.23 16.3574 16.12 16.13 7,337,144
01/13/2015 16.36 16.47 16.18 16.29 15,534,450
01/12/2015 15.82 15.94 15.76 15.87 5,517,105
01/09/2015 15.71 15.92 15.68 15.77 4,388,291
01/08/2015 15.84 15.95 15.61 15.64 5,062,739
01/07/2015 15.7 15.95 15.68 15.85 8,128,029
01/06/2015 15.59 16.01 15.54 15.83 9,964,990
01/05/2015 15.34 15.57 15.23 15.5 9,531,493
01/02/2015 14.96 15.39 14.89 15.11 8,755,747
12/31/2014 15.33 15.36 14.91 15.06 12,804,780
12/30/2014 15.33 15.77 15.32 15.58 11,587,750
12/29/2014 15.4 15.41 15.05 15.11 6,970,427
12/26/2014 15.5 15.51 15.35 15.35 4,816,022
12/24/2014 15.08 15.13 15.0228 15.09 2,614,993
12/23/2014 15.04 15.16 15 15.04 4,718,529
12/22/2014 15.31 15.31 14.87 14.99 10,923,200
12/19/2014 15.27 15.43 15.22 15.39 4,808,225
12/18/2014 15.39 15.43 15.1701 15.2499 5,949,525
12/17/2014 15.14 15.38 14.959 15.1 15,401,020
12/16/2014 15.595 15.62 14.88 15.08 14,695,800
12/15/2014 16.13 16.19 15.44 15.47 13,471,300
12/12/2014 16.36 16.43 16.28 16.3 5,442,358
12/11/2014 16.28 16.49 16.27 16.33 5,310,995
12/10/2014 16.42 16.48 16.33 16.37 7,283,253
12/09/2014 16.02 16.48 16.02 16.32 15,011,380
12/08/2014 15.61 15.74 15.53 15.71 6,494,433
12/05/2014 15.69 15.71 15.54 15.61 6,652,176
12/04/2014 15.88 15.92 15.75 15.77 6,370,716
12/03/2014 15.79 15.89 15.63 15.73 5,849,558
12/02/2014 15.66 15.826 15.52 15.75 8,855,595
12/01/2014 15.26 16.0901 15.22 15.78 24,676,050
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 Brokers before you trade

Want to trade FX?