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 to a Portfolio  
22.335 -0.173    (-0.77%)
  24/05 GMT - Closed. Currency in USD ( Disclaimer )
Type: Commodity
Group: Metals
Unit: 1 Troy Ounce
  • Prev. Close: 22.508
  • Open: 22.565
  • Day's Range: 22.270 - 22.598

Silver Historical Data

  Historical Data
Date Range:
04/26/2013 - 05/26/2013
 
 

Results

 
Date Last Open High Low Change %
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 5.71%
May 19, 2013 21.425 22.255 22.325 20.215 -3.45%
May 17, 2013 22.190 22.633 22.743 22.112 -1.92%
May 16, 2013 22.625 22.583 22.767 22.068 0.17%
May 15, 2013 22.587 23.428 23.430 22.462 -3.62%
May 14, 2013 23.435 23.645 23.758 23.087 -0.86%
May 13, 2013 23.638 23.653 23.795 23.473 -0.13%
May 12, 2013 23.668 23.822 23.835 23.653 -0.68%
May 10, 2013 23.830 23.590 23.873 23.153 1.05%
May 09, 2013 23.583 23.880 24.153 23.497 -1.26%
May 08, 2013 23.885 23.828 24.055 23.645 0.23%
May 07, 2013 23.830 23.940 23.983 23.413 -0.47%
May 06, 2013 23.943 24.093 24.410 23.830 -0.61%
May 05, 2013 24.090 24.133 24.153 24.033 0.03%
May 03, 2013 24.083 23.753 24.372 23.615 1.40%
May 02, 2013 23.750 23.638 24.182 23.375 0.47%
May 01, 2013 23.640 24.325 24.337 23.228 -2.74%
Apr 30, 2013 24.305 24.418 24.520 24.025 -0.50%
Apr 29, 2013 24.428 24.020 24.578 23.993 1.69%
Apr 28, 2013 24.023 24.065 24.123 23.945 0.33%
Apr 26, 2013 23.945 24.420 24.788 23.608 0.00%
Highest: 24.788 Lowest: 20.215 Difference: 4.573 Average: 23.317 Change %: -6.72

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  
Rine -Fx
Rine -Fx   May 25, 2013 08:26PM GMT
G O L D - PROJECTION :: As you know on Friday Gold also 3 times Rejected from strong point 1392 and then reached near of Pivot point. Gold had a great test of "U" line on last week Monday-Trusday but failed to touch on Friday and make the trend little bit strong for down stair to achieve the next targeted point 1374 (1st) || 1367 (2nd), For equation of the "P" line Gold needs to test of point 1354 to build the new way. Up-Coming Gold Sale Targeted final point 1354 then it will back up for correction from 1367 - 1374 Enjoy & Grab both the Sale & Buy pints.
  Reply
Rine -Fx
Rine -Fx   May 25, 2013 08:10PM GMT
S I L V E R - PROJECTION :: As you know on Friday Silver 3 times Rejected from strong point 22.60 and then reached few down side of Pivot point. Silver had a great test of "U" line on last week everyday and then through the trend for down stair to achieve the next targeted pint @ 21.63, For equation of the "P" line Silver needs to test of point 21.63. Up-Coming Silver Sale Targeted point 22.63 then it will back up for correcting to 22.15 Enjoy & Grab both the Sale & Buy points T R A D E R s
  Reply
Trade Bear
Trade Bear   May 25, 2013 03:37PM GMT
------------------------------JUNEJUNK------------------------------------ My projection of Gold: Sell in range of 1409-1420 SL 1445 Tgt 1330>>1222>1180<1140<1080<1040... Grab this opportunity and win the the game...This is pure positional call... SL is purely based on closing basis... Warning: "Dont ever try to make shorts below $1320...Purely profit booking Zone." My projection of Silver: Sell in range of 22.8-23.5 SL 24.2 Tgt 20.20>>19.6>18.5<17.4<15.6<14.7... Grab this opportunity and win the the game...This is pure positional call... SL is purely based on closing basis... Warning: "Dont ever try to make shorts below $20...Purely profit booking Zone." This are my calls for continuing from May extended to June in bullion. I recommend For MCX sell above 26700/44000-safe tgt-23000/35000... Worst Extreme Fallover scenario 18500/30000------<<<IF THIS PRICE COMES THEN FULL YOUR POCKET AS MUCH AS POSSIBLE WITHOUT TAKING LEVARAGE>> Sincere Advice: Dont get greedy...
  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 Futures1,649.95-0.050.00%  
 NQ 100 Futures2,992.90+0.65+0.02%  
 US 3015,303.26+8.76+0.06%  
 DAX8,305.32-46.66-0.56%  
 FTSE 1006,654.34-42.45-0.63%  
 Japan 22514,568.00+84.02+0.58%  
 US Dollar Index83.70-0.09-0.11%  
CFDs Quotes
 Gold1,385.25-6.55-0.47%  
 Silver22.335-0.173-0.77%  
 Copper3.295-0.009-0.29%  
 Crude Oil93.84-0.41-0.44%  
 Natural Gas4.227-0.035-0.81%  
 US Cotton No.281.57-0.21-0.26%  
 US Coffee C127.05-3.83-2.92%  
 
 EUR/USD1.2936+0.0002+0.02%  
 GBP/USD1.5124+0.0016+0.10%  
 USD/JPY101.29-0.72-0.71%  
 USD/CHF0.9612-0.0077-0.79%  
 AUD/USD0.9652-0.0096-0.98%  
 USD/CAD1.0323+0.0020+0.19%  
 EUR/GBP0.8554-0.0006-0.08%  
CFDs Quotes
 Euro Bund144.51-0.02-0.01%  
 Euro BTP114.51-0.85-0.74%  
 Euro BOBL126.376+0.015+0.01%  
 UK Gilt117.70+0.19+0.16%  
 US 2 YR T-Note110.23-0.01-0.01%  
 US 10 YR T-Note131.31+0.02+0.02%  
 US 30 YR T-Bond143.32+0.25+0.17%  
 NamePriceChg.Chg. % 
 Silver22.335-0.173-0.77% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com