Silver Futures - Jul 13 (SIN3)

Real-time CFD
 
Get free historical data for Silver. You'll find the closing price, open, high, low, change and %change of the Silver for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add/Remove from a Portfolio  
21.682 +0.005    (+0.02%)
  14:01:01 GMT - Real-time CFD Data. Currency in USD ( Disclaimer )
Type: Commodity
Group: Metals
Unit: 1 Troy Ounce
  • Prev. Close: 21.677
  • Open: 21.570
  • Day's Range: 21.493 - 21.752

Silver Historical Data

Time Frame:
05/20/2013 - 06/19/2013
 
Date Last Open High Low Change %
Jun 19, 2013 21.682 21.627 21.752 21.493 0.24%
Jun 18, 2013 21.630 21.833 21.878 21.453 -0.92%
Jun 17, 2013 21.830 21.978 21.995 21.620 -0.71%
Jun 16, 2013 21.985 22.060 22.060 21.947 -0.13%
Jun 14, 2013 22.013 21.758 22.240 21.627 1.16%
Jun 13, 2013 21.760 21.630 21.913 21.508 0.49%
Jun 12, 2013 21.653 21.640 21.943 21.572 0.08%
Jun 11, 2013 21.635 21.820 21.870 21.428 -0.84%
Jun 10, 2013 21.818 21.675 22.017 21.340 0.65%
Jun 09, 2013 21.678 21.595 21.730 21.388 0.44%
Jun 07, 2013 21.583 22.523 22.755 21.513 -4.19%
Jun 06, 2013 22.528 22.440 22.835 22.267 0.37%
Jun 05, 2013 22.445 22.483 22.697 22.293 -0.16%
Jun 04, 2013 22.480 22.650 22.728 22.235 -0.74%
Jun 03, 2013 22.648 22.360 22.908 22.263 1.25%
Jun 02, 2013 22.368 22.205 22.388 22.203 0.79%
May 31, 2013 22.193 22.775 22.853 22.120 -2.55%
May 30, 2013 22.773 22.462 23.055 22.313 1.37%
May 29, 2013 22.465 22.278 22.478 22.133 0.89%
May 28, 2013 22.267 22.583 22.587 22.112 -1.41%
May 27, 2013 22.585 22.340 22.708 22.288 1.07%
May 26, 2013 22.345 22.360 22.392 22.300 0.04%
May 24, 2013 22.335 22.450 22.598 22.270 -0.50%
May 23, 2013 22.447 22.145 22.638 21.925 1.26%
May 22, 2013 22.168 22.432 23.288 22.110 -1.19%
May 21, 2013 22.435 22.645 22.877 22.023 -0.94%
May 20, 2013 22.648 21.420 23.123 21.130 0.00%
Highest: 23.288 Lowest: 21.130 Difference: 2.158 Average: 22.163 Change %: -4.27

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest Silver Comments  
Dinesh Kumar
Dinesh Kumar Jun 19, 2013 01:58PM GMT
levels for selling the silver\n
Reply
WP Eddy
WP Eddy Jun 19, 2013 01:57PM GMT
COPPER SURESHOT CALL : INTERESTED / GENUINE CALL ME 7835982009
Reply
Max Super
Max Super Jun 19, 2013 01:56PM GMT
Trail SL 21.60 now..
Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,642.25-3.00-0.18%  
 NQ 100 Futures2,987.10-1.40-0.05%  
 US 3015,279.50-38.73-0.25%  
 DAX8,192.50-37.01-0.45%  
 FTSE 1006,334.50-39.71-0.62%  
 Japan 22513,245.22+237.94+1.83%  
 US Dollar Index80.76-0.05-0.06%  
CFDs Quotes
 Gold1,372.15+5.25+0.38%  
 Silver21.682+0.005+0.02%  
 Copper3.130-0.025-0.80%  
 Crude Oil98.69+0.02+0.02%  
 Natural Gas3.961+0.056+1.42%  
 US Cotton No.286.43-0.89-1.02%  
 US Coffee C124.25+0.68+0.55%  
 
 EUR/USD1.3391-0.0003-0.02%  
 GBP/USD1.5652+0.0008+0.05%  
 USD/JPY95.09-0.24-0.26%  
 USD/CHF0.9205+0.0005+0.05%  
 AUD/USD0.9504+0.0018+0.18%  
 USD/CAD1.0201-0.0009-0.09%  
 EUR/GBP0.8556-0.0006-0.08%  
CFDs Quotes
 Euro Bund143.59+0.23+0.16%  
 Euro BTP112.18+0.26+0.23%  
 Euro BOBL126.056+0.120+0.10%  
 UK Gilt114.97+0.21+0.18%  
 US 2 YR T-Note110.19+0.01+0.01%  
 US 10 YR T-Note129.170.000.00%  
 US 30 YR T-Bond139.61+0.16+0.11%  
Recent Quotes
 NamePriceChg.Chg. % 
 Silver21.682+0.005+0.02% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com