SI=F - Silver Jul 20

COMEX - COMEX Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202017.9217.9517.9017.9117.91379,409
Jun 03, 202018.1718.3317.6917.9717.9733,737,179
Jun 02, 202018.7818.8318.1118.3618.3631,939,629
Jun 01, 202018.7218.9518.4518.8918.8932,924,986
May 31, 202018.6418.7618.5718.6818.68178,211
May 29, 202017.9518.5517.9018.4918.4928,337,512
May 28, 202017.7818.1117.7317.9417.9428,418,760
May 27, 202017.5117.8617.2317.7717.7730,306,758
May 26, 202018.0018.0317.4817.5617.5648,267,748
May 25, 202017.6017.6817.3717.6517.657,689,033
May 24, 202017.6317.6617.6117.6417.6417,135
May 22, 202017.3117.7717.2517.6917.6925,580,519
May 21, 202017.6918.0017.2617.4217.4235,090,800
May 20, 202018.1018.1717.7517.9917.9931,207,841
May 19, 202017.4718.0117.3617.9017.9029,895,875
May 18, 202017.5917.9917.1517.4817.4848,431,667
May 17, 202017.2317.4017.1317.3917.39275,558
May 15, 202016.4017.1516.3617.0817.0838,549,352
May 14, 202015.6916.2715.6616.2716.2721,273,509
May 13, 202015.6915.9115.5915.8015.8019,785,417
May 12, 202015.7315.8815.5915.6115.6116,874,677
May 11, 202015.8615.9015.5115.6815.6819,106,098
May 10, 202015.7615.8615.7615.8515.8571,960
May 08, 202015.7415.9815.5115.7715.7729,224,920
May 07, 202015.0815.6915.0215.5715.5719,493,579
May 06, 202015.2415.3914.8415.0115.0120,695,207
May 05, 202014.8415.2014.7615.1015.1014,353,212
May 04, 202015.0715.2314.7614.9414.9435,583
May 03, 202015.0715.2314.7814.9714.97158,043
May 01, 202015.0715.1514.8214.9714.9731,410
Apr 30, 202015.5315.9414.8515.3115.3162,704
Apr 29, 202015.3315.6015.2315.3315.3340,442
Apr 28, 202015.1015.3314.9415.2015.2013,712,672
Apr 27, 202015.4115.4415.1015.2615.2614,516,640
Apr 26, 202015.3215.3615.2915.3415.3445,001
Apr 24, 202015.3515.5515.0915.3515.3517,966,922
Apr 23, 202015.4315.7215.2715.3515.3524,545,616
Apr 22, 202014.9615.3614.7714.8814.8841,079
Apr 21, 202015.4115.5314.5614.9714.9733,078,766
Apr 20, 202015.4315.6915.2715.5115.5117,938,320
Apr 19, 202015.3215.3415.2315.2715.2744,631
Apr 17, 202015.5915.6715.2315.3415.3423,977,125
Apr 16, 202015.5915.9115.4315.7315.7320,443,693
Apr 15, 202015.9916.0315.4815.6115.6125,225,337
Apr 14, 202016.0116.3015.8115.9815.9829,424,325
Apr 13, 202015.5915.8115.3915.7315.7323,801,334
Apr 12, 202015.8815.9815.7315.7615.76128,952
Apr 09, 202015.3016.0915.2615.9115.9124,359,447
Apr 08, 202015.2615.4415.1415.2415.2419,511,784
Apr 07, 202015.2815.9315.2015.1715.1763,736
Apr 06, 202014.5115.9314.4815.6915.6924,456,331
Apr 05, 2020------
Apr 03, 202014.6414.7514.4414.5214.5218,838,867
Apr 02, 202014.0914.7214.0614.6114.6127,395,148
Apr 01, 202014.2014.2413.9014.0914.0922,161,091
Mar 31, 202014.2714.5014.0614.1414.1424,483,768
Mar 30, 202014.1014.4013.9414.1514.1535,534,869
Mar 29, 202014.7014.7114.4714.5614.56185,625
Mar 27, 202014.7614.8114.3414.6314.6325,235,873
Mar 26, 202014.5914.9814.4114.5714.5725,601,434
Mar 25, 202014.5214.9314.2014.6514.6539,273,822
Mar 24, 202013.8814.8513.2214.7714.7760,624,411
Mar 23, 202012.6013.8412.4513.8413.8435,238,200
Mar 22, 202012.6112.6712.2912.4512.45278,175
Mar 20, 202012.1313.1012.0112.1312.1374,438
Mar 19, 202011.9812.3311.7611.7711.7771,565
Mar 18, 202012.6112.9011.6412.4912.49109,368
Mar 17, 202012.8613.2312.1112.8212.82100,520
Mar 16, 202015.1015.2411.7714.5014.50134,597
Mar 15, 202015.1015.2414.7314.7714.77656,892
Mar 13, 202015.4515.8914.4314.6914.6969,801,562
Mar 12, 202016.4316.6115.6016.7316.7351
Mar 11, 202016.8516.8616.6416.9116.91152
Mar 10, 202016.8517.1516.7617.0017.0097
Mar 09, 202017.4317.4316.5717.2117.2146
Mar 08, 202017.4917.6117.4217.5317.53265,660
Mar 06, 202017.4617.4917.0017.3417.3452
Mar 05, 202017.1617.4117.1217.1917.1966
Mar 04, 202017.1917.2517.0517.1317.1373
Mar 03, 202016.8817.3216.7416.6816.68307
Mar 02, 202016.5016.9816.3916.3916.39458
Mar 01, 202016.5016.6016.3916.5316.53192,056
Feb 28, 202017.6917.8016.3417.6617.66709
Feb 27, 202018.0218.1317.6117.8017.8052,702,923
Feb 26, 202017.8317.8317.8317.8317.834
Feb 25, 202018.1818.1818.1818.1818.184
Feb 24, 202018.6918.8718.6918.8718.8711
Feb 23, 202018.6518.8018.5818.6518.65337,854
Feb 21, 202018.5718.5718.4818.5218.523
Feb 20, 202018.3118.3118.3118.3118.3156
Feb 19, 202018.1518.2918.1518.2918.293
Feb 18, 202018.1318.1318.1318.1318.133
Feb 16, 202017.7317.7317.6717.6917.693,033
Feb 14, 202017.7217.7217.7217.7217.723
Feb 13, 202017.6017.6017.6017.6017.6010
Feb 12, 202017.4817.4817.4817.4817.487
Feb 11, 202017.6917.7217.5717.5717.571
Feb 10, 202017.7817.7817.7617.7617.767
Feb 09, 202017.7017.7617.6717.7217.7222,478
Feb 07, 202017.6717.6717.6717.6717.67-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...