SILVER Historical Data - SILVER | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Commodities
CCOM
SILVER (SILVER)
SILVER (SILVER) Historical

SILVER (SILVER)

35.948

0.06

( 0.17% )

Updated: 19:43:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	F
4	0	0	0	0	0	0	0	F
12	0	0	0	0	0	0	0	F
26	0	0	0	0	0	0	0	F
52	0	0	0	0	0	0	0	F
156	0	0	0	0	0	0	0	F
260	0	0	0	0	0	0	0	F

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1750723020	35.888	-0.12	-0.34	36.0795	36.365	35.6045	14060000000
1750453200	36.01	-0.39	-1.06	36.3975	36.413	35.513	9450000000
1750377420	36.395	-0.35	-0.94	36.748	36.785	36.211	-994967296
1750291020	36.742	-0.38	-1.03	37.107	37.316	36.531	-644967296
1750204620	37.123	0.8	2.20	36.264	37.2595	36.1445	6835032704
1750118220	36.324	0.02	0.04	36.2135	36.5395	36.097	4850000000
1749848520	36.309	-0.06	-0.17	36.3665	36.6425	35.976	13210000000
1749772620	36.3705	0.02	0.06	36.3535	36.454	35.46	37415032704
1749686220	36.347	-0.23	-0.63	36.56	36.646	36.023	2955032704
1749599820	36.576	-0.24	-0.66	36.7755	36.7965	36.3105	7435032704
1749513420	36.82	0.84	2.34	36.039	36.888	35.9165	4015032704
1749243600	35.9785	0.25	0.71	35.7185	36.338	35.703	30600000000
1749167820	35.7255	1.21	3.49	34.5185	36.0715	34.435	52500000000
1749081420	34.5195	-0.07	-0.19	34.571	34.6435	34.186	-1864967296
1748995020	34.5845	-0.13	-0.38	34.7095	34.7125	33.9655	6615032704
1748908620	34.7155	1.73	5.24	33.0845	34.7885	32.9565	30950000000
1748638800	32.987499	-0.28	-0.84	33.286	33.310499	32.769	-34967296
1748563020	33.2655	0.39	1.17	32.9405	33.5035	32.935499	-904967296
1748476620	32.8795	-0.41	-1.23	33.287999	33.4225	32.698	4390000000
1748390220	33.287999	-0.12	-0.37	33.4365	33.53	32.772	7445032704
1748303820	33.4105	-0.08	-0.23	33.4405	33.5705	33.244999	5280000000
1748034000	33.485999	0.44	1.32	33.1995	33.539499	32.9015	10600000000
1747958220	33.049999	-0.39	-1.16	33.503999	33.704	32.612499	19955032704
1747871820	33.438	0.32	0.98	33.0935	33.573	32.984	77055032704
1747785420	33.113999	0.75	2.33	32.3615	33.1505	32.1265	11965032704
1747698960	32.359499	0.07	0.22	32.4735	32.621499	32.237	2735032704
1747429200	32.2875	-0.36	-1.09	32.667499	32.671	31.87	2965032704
1747353420	32.6425	0.42	1.30	32.2155	32.692999	31.653	7095032704
1747267020	32.223	-0.74	-2.25	32.953	32.955	32.1015	9470000000
1747180620	32.966	0.39	1.20	32.582	33.234	32.52	3445032704
1747094220	32.576	-0.16	-0.48	32.698999	32.996	31.887	17930000000
1746824400	32.734	0.3	0.93	32.441499	32.871	32.418999	-994967296
1746748620	32.433	-0.03	-0.09	32.466	32.759	32.223	2895032704
1746662220	32.4625	-0.7	-2.11	33.147	33.1525	32.2485	5630000000
1746575820	33.162999	1.15	3.59	32.5245	33.256999	32.517	17680000000
1746478800	32.015	0	0.00	32.015	32.015	32.015	0
1746219600	32.015	-0.43	-1.34	32.456	32.6965	31.9335	9660000000
1746143820	32.448999	-0.19	-0.57	32.618	32.630499	31.6705	7725032704
1746057420	32.636499	-0.29	-0.89	32.932	32.9585	32.1845	8800000000
1745971020	32.930999	-0.19	-0.59	33.0995	33.536	32.810499	1340000000
1745884620	33.125	0.03	0.08	32.9065	33.195	32.6595	-1924967296
1745614800	33.097499	-0.52	-1.56	33.6315	33.683	32.7765	8275032704
1745539020	33.6215	-0.01	-0.03	33.6205	33.6835	33.1715	6060000000
1745452620	33.633	1.12	3.45	32.57	33.6765	32.525	38475032704
1745366220	32.511	-0.24	-0.72	32.7265	33.1535	32.1105	30820000000
1745279820	32.746499	0.19	0.59	32.56	33.058999	32.485999	17330000000
1745010000	32.5555	0	0.00	32.5555	32.5555	32.5555	0
1744923600	32.5555	-0.28	-0.85	32.833	32.841	32.100499	4370000000
1744847820	32.8335	0.45	1.41	32.4065	33.115499	32.299	17940000000
1744761420	32.3785	0.07	0.21	32.281	32.3945	32.1	-1514967296
1744675020	32.310499	0.02	0.06	32.0735	32.389	31.7425	13460000000
1744405200	32.290999	1.1	3.53	31.155	32.2915	30.9175	39290000000
1744329420	31.1885	0.29	0.95	30.916	31.306	30.5755	11165032704
1744243020	30.8945	1.35	4.55	29.6305	31.0745	29.5845	27450000000
1744156620	29.5495	-0.47	-1.55	30.056	30.5215	29.384	22640000000
1744070220	30.016	0.42	1.43	28.703	30.615	28.694	28955032704
1743800400	29.5925	-2.35	-7.34	31.919	31.985	29.2055	90900000000
1743724620	31.938	-1.85	-5.49	33.8415	33.965	31.7245	48560000000
1743638220	33.7915	0.12	0.36	33.66	34.1565	33.072499	10200000000
1743551820	33.6715	-0.39	-1.13	34.0725	34.203	33.4705	-1374967296
1743465420	34.0575	-0.07	-0.21	34.205	34.4695	33.509	33745032704
1743195600	34.129	-0.31	-0.90	34.402	34.5915	33.9285	5870000000
1743119820	34.4375	0.79	2.34	33.6515	34.4635	33.609	-244967296
1743033420	33.6505	-0.03	-0.07	33.677	33.9325	33.506999	-1784967296
1742947020	33.6755	0.75	2.27	32.932499	33.8035	32.9255	1640000000
1742860620	32.927	-0.11	-0.32	33.066	33.302999	32.892	1750000000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions