Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,955.59 +4,389.10 (+7.13%) CMC Crypto 200
1,389.81 +121.86 (+9.61%)
E-mini Silver Futures,Mar-2025 (QIH25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 29.575 | 29.825 | 29.575 | 29.825 | 29.825 | 6 |
| 13 May 2024 | 11.764 | 11.764 | 11.764 | 11.764 | 11.764 | - |
| 10 May 2024 | 11.781 | 11.781 | 11.781 | 11.781 | 11.781 | - |
| 09 May 2024 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | - |
| 08 May 2024 | 11.821 | 11.821 | 11.821 | 11.821 | 11.821 | - |
| 07 May 2024 | 11.839 | 11.839 | 11.839 | 11.839 | 11.839 | - |
| 06 May 2024 | 11.762 | 11.762 | 11.762 | 11.762 | 11.762 | - |
| 03 May 2024 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | - |
| 02 May 2024 | 11.892 | 11.892 | 11.892 | 11.892 | 11.892 | - |
| 01 May 2024 | 11.919 | 11.919 | 11.919 | 11.919 | 11.919 | - |
| 30 Apr 2024 | 11.943 | 11.943 | 11.943 | 11.943 | 11.943 | - |
| 29 Apr 2024 | 11.888 | 11.888 | 11.888 | 11.888 | 11.888 | - |
| 26 Apr 2024 | 11.905 | 11.905 | 11.905 | 11.905 | 11.905 | - |
| 25 Apr 2024 | 11.870 | 11.870 | 11.870 | 11.870 | 11.870 | - |
| 24 Apr 2024 | 11.863 | 11.863 | 11.863 | 11.863 | 11.863 | - |
| 23 Apr 2024 | 11.795 | 11.795 | 11.795 | 11.795 | 11.795 | - |
| 22 Apr 2024 | 11.837 | 11.837 | 11.837 | 11.837 | 11.837 | - |
| 19 Apr 2024 | 11.854 | 11.854 | 11.854 | 11.854 | 11.854 | - |
| 18 Apr 2024 | 11.877 | 11.877 | 11.877 | 11.877 | 11.877 | - |
| 17 Apr 2024 | 11.847 | 11.847 | 11.847 | 11.847 | 11.847 | - |
| 16 Apr 2024 | 11.778 | 11.778 | 11.778 | 11.778 | 11.778 | - |
| 15 Apr 2024 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | - |
| 12 Apr 2024 | 11.721 | 11.721 | 11.721 | 11.721 | 11.721 | - |
| 11 Apr 2024 | 11.723 | 11.723 | 11.723 | 11.723 | 11.723 | - |
| 10 Apr 2024 | 11.752 | 11.752 | 11.752 | 11.752 | 11.752 | - |
| 09 Apr 2024 | 11.706 | 11.706 | 11.706 | 11.706 | 11.706 | - |
| 08 Apr 2024 | 11.708 | 11.708 | 11.708 | 11.708 | 11.708 | - |
| 05 Apr 2024 | 11.743 | 11.743 | 11.743 | 11.743 | 11.743 | - |
| 04 Apr 2024 | 11.718 | 11.718 | 11.718 | 11.718 | 11.718 | - |
| 03 Apr 2024 | 11.734 | 11.734 | 11.734 | 11.734 | 11.734 | - |
| 02 Apr 2024 | 11.797 | 11.797 | 11.797 | 11.797 | 11.797 | - |
| 01 Apr 2024 | 11.884 | 11.884 | 11.884 | 11.884 | 11.884 | - |
| 28 Mar 2024 | 11.819 | 11.819 | 11.819 | 11.819 | 11.819 | - |
| 27 Mar 2024 | 11.792 | 11.792 | 11.792 | 11.792 | 11.792 | - |
| 26 Mar 2024 | 11.759 | 11.759 | 11.759 | 11.759 | 11.759 | - |
| 25 Mar 2024 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | - |
| 22 Mar 2024 | 11.734 | 11.734 | 11.734 | 11.734 | 11.734 | - |
| 21 Mar 2024 | 11.694 | 11.694 | 11.694 | 11.694 | 11.694 | - |
| 20 Mar 2024 | 11.658 | 11.658 | 11.658 | 11.658 | 11.658 | - |
| 19 Mar 2024 | 11.685 | 11.685 | 11.685 | 11.685 | 11.685 | - |
| 18 Mar 2024 | 11.699 | 11.699 | 11.699 | 11.699 | 11.699 | - |
| 15 Mar 2024 | 11.681 | 11.681 | 11.681 | 11.681 | 11.681 | - |
| 14 Mar 2024 | 11.604 | 11.604 | 11.604 | 11.604 | 11.604 | - |
| 13 Mar 2024 | 11.581 | 11.581 | 11.581 | 11.581 | 11.581 | - |
| 12 Mar 2024 | 11.601 | 11.601 | 11.601 | 11.601 | 11.601 | - |
| 11 Mar 2024 | 11.540 | 11.540 | 11.540 | 11.540 | 11.540 | - |
| 08 Mar 2024 | 11.524 | 11.524 | 11.524 | 11.524 | 11.524 | - |
| 07 Mar 2024 | 11.512 | 11.512 | 11.512 | 11.512 | 11.512 | - |
| 06 Mar 2024 | 11.565 | 11.565 | 11.565 | 11.565 | 11.565 | - |
| 05 Mar 2024 | 11.592 | 11.592 | 11.592 | 11.592 | 11.592 | - |
| 04 Mar 2024 | 11.585 | 11.585 | 11.585 | 11.585 | 11.585 | - |
| 01 Mar 2024 | 11.526 | 11.526 | 11.526 | 11.526 | 11.526 | - |
| 29 Feb 2024 | 11.597 | 11.597 | 11.597 | 11.597 | 11.597 | - |
| 28 Feb 2024 | 11.601 | 11.601 | 11.601 | 11.601 | 11.601 | - |
| 27 Feb 2024 | 11.549 | 11.549 | 11.549 | 11.549 | 11.549 | - |
| 26 Feb 2024 | 11.535 | 11.535 | 11.535 | 11.535 | 11.535 | - |
| 23 Feb 2024 | 11.530 | 11.530 | 11.530 | 11.530 | 11.530 | - |
| 22 Feb 2024 | 11.498 | 11.498 | 11.498 | 11.498 | 11.498 | - |
| 21 Feb 2024 | 11.476 | 11.476 | 11.476 | 11.476 | 11.476 | - |
| 20 Feb 2024 | 11.480 | 11.480 | 11.480 | 11.480 | 11.480 | - |
| 16 Feb 2024 | 11.455 | 11.455 | 11.455 | 11.455 | 11.455 | - |
| 15 Feb 2024 | 11.474 | 11.474 | 11.474 | 11.474 | 11.474 | - |
| 14 Feb 2024 | 11.498 | 11.498 | 11.498 | 11.498 | 11.498 | - |
| 13 Feb 2024 | 11.570 | 11.570 | 11.570 | 11.570 | 11.570 | - |
| 12 Feb 2024 | 11.439 | 11.439 | 11.439 | 11.439 | 11.439 | - |
| 09 Feb 2024 | 11.512 | 11.512 | 11.512 | 11.512 | 11.512 | - |
| 08 Feb 2024 | 11.557 | 11.557 | 11.557 | 11.557 | 11.557 | - |
| 07 Feb 2024 | 11.524 | 11.524 | 11.524 | 11.524 | 11.524 | - |
| 06 Feb 2024 | 11.533 | 11.533 | 11.533 | 11.533 | 11.533 | - |
| 05 Feb 2024 | 11.613 | 11.613 | 11.613 | 11.613 | 11.613 | - |
| 02 Feb 2024 | 11.583 | 11.583 | 11.583 | 11.583 | 11.583 | - |
| 01 Feb 2024 | 11.486 | 11.486 | 11.486 | 11.486 | 11.486 | - |
| 31 Jan 2024 | 11.491 | 11.491 | 11.491 | 11.491 | 11.491 | - |
| 30 Jan 2024 | 11.448 | 11.448 | 11.448 | 11.448 | 11.448 | - |
| 29 Jan 2024 | 11.457 | 11.457 | 11.457 | 11.457 | 11.457 | - |
| 26 Jan 2024 | 11.456 | 11.456 | 11.456 | 11.456 | 11.456 | - |
| 25 Jan 2024 | 11.458 | 11.458 | 11.458 | 11.458 | 11.458 | - |
| 24 Jan 2024 | 11.531 | 11.531 | 11.531 | 11.531 | 11.531 | - |
| 23 Jan 2024 | 11.538 | 11.538 | 11.538 | 11.538 | 11.538 | - |
| 22 Jan 2024 | 11.565 | 11.565 | 11.565 | 11.565 | 11.565 | - |
| 19 Jan 2024 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | - |
| 18 Jan 2024 | 11.580 | 11.580 | 11.580 | 11.580 | 11.580 | - |
| 17 Jan 2024 | 11.578 | 11.578 | 11.578 | 11.578 | 11.578 | - |
| 16 Jan 2024 | 11.521 | 11.521 | 11.521 | 11.521 | 11.521 | - |
| 12 Jan 2024 | 11.412 | 11.412 | 11.412 | 11.412 | 11.412 | - |
| 11 Jan 2024 | 11.456 | 11.456 | 11.456 | 11.456 | 11.456 | - |
| 10 Jan 2024 | 11.479 | 11.479 | 11.479 | 11.479 | 11.479 | - |
| 09 Jan 2024 | 11.437 | 11.437 | 11.437 | 11.437 | 11.437 | - |
| 08 Jan 2024 | 11.493 | 11.493 | 11.493 | 11.493 | 11.493 | - |
| 05 Jan 2024 | 11.408 | 11.408 | 11.408 | 11.408 | 11.408 | - |
| 04 Jan 2024 | 11.425 | 11.425 | 11.425 | 11.425 | 11.425 | - |
| 03 Jan 2024 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | - |
| 02 Jan 2024 | 11.462 | 11.462 | 11.462 | 11.462 | 11.462 | - |
| 29 Dec 2023 | 11.345 | 11.345 | 11.345 | 11.345 | 11.345 | - |
| 28 Dec 2023 | 11.429 | 11.429 | 11.429 | 11.429 | 11.429 | - |
| 27 Dec 2023 | 11.355 | 11.355 | 11.355 | 11.355 | 11.355 | - |
| 26 Dec 2023 | 11.349 | 11.349 | 11.349 | 11.349 | 11.349 | - |
| 22 Dec 2023 | 11.391 | 11.391 | 11.391 | 11.391 | 11.391 | - |
| 21 Dec 2023 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | - |
| 20 Dec 2023 | 11.449 | 11.449 | 11.449 | 11.449 | 11.449 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.