Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,918.80 -692.15 (-1.01%) CMC Crypto 200
1,464.38 -20.32 (-1.37%)
E-mini Silver Futures,Mar-2025 (QIH25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 08:39AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 33.1750 | 33.1750 | 33.1500 | 33.1625 | 33.1625 | 9 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 11.5665 | 11.5665 | 11.5665 | 11.5665 | 11.5665 | - |
| 23 May 2024 | 11.6360 | 11.6360 | 11.6360 | 11.6360 | 11.6360 | - |
| 22 May 2024 | 11.6845 | 11.6845 | 11.6845 | 11.6845 | 11.6845 | - |
| 21 May 2024 | 11.6765 | 11.6765 | 11.6765 | 11.6765 | 11.6765 | - |
| 20 May 2024 | 11.7105 | 11.7105 | 11.7105 | 11.7105 | 11.7105 | - |
| 17 May 2024 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | - |
| 16 May 2024 | 11.7170 | 11.7170 | 11.7170 | 11.7170 | 11.7170 | - |
| 15 May 2024 | 11.7065 | 11.7065 | 11.7065 | 11.7065 | 11.7065 | - |
| 14 May 2024 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | - |
| 13 May 2024 | 11.7635 | 11.7635 | 11.7635 | 11.7635 | 11.7635 | - |
| 10 May 2024 | 11.7810 | 11.7810 | 11.7810 | 11.7810 | 11.7810 | - |
| 09 May 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | - |
| 08 May 2024 | 11.8215 | 11.8215 | 11.8215 | 11.8215 | 11.8215 | - |
| 07 May 2024 | 11.8390 | 11.8390 | 11.8390 | 11.8390 | 11.8390 | - |
| 06 May 2024 | 11.7615 | 11.7615 | 11.7615 | 11.7615 | 11.7615 | - |
| 03 May 2024 | 11.7905 | 11.7905 | 11.7905 | 11.7905 | 11.7905 | - |
| 02 May 2024 | 11.8925 | 11.8925 | 11.8925 | 11.8925 | 11.8925 | - |
| 01 May 2024 | 11.9190 | 11.9190 | 11.9190 | 11.9190 | 11.9190 | - |
| 30 Apr 2024 | 11.9425 | 11.9425 | 11.9425 | 11.9425 | 11.9425 | - |
| 29 Apr 2024 | 11.8880 | 11.8880 | 11.8880 | 11.8880 | 11.8880 | - |
| 26 Apr 2024 | 11.9050 | 11.9050 | 11.9050 | 11.9050 | 11.9050 | - |
| 25 Apr 2024 | 11.8705 | 11.8705 | 11.8705 | 11.8705 | 11.8705 | - |
| 24 Apr 2024 | 11.8625 | 11.8625 | 11.8625 | 11.8625 | 11.8625 | - |
| 23 Apr 2024 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | - |
| 22 Apr 2024 | 11.8370 | 11.8370 | 11.8370 | 11.8370 | 11.8370 | - |
| 19 Apr 2024 | 11.8540 | 11.8540 | 11.8540 | 11.8540 | 11.8540 | - |
| 18 Apr 2024 | 11.8765 | 11.8765 | 11.8765 | 11.8765 | 11.8765 | - |
| 17 Apr 2024 | 11.8470 | 11.8470 | 11.8470 | 11.8470 | 11.8470 | - |
| 16 Apr 2024 | 11.7785 | 11.7785 | 11.7785 | 11.7785 | 11.7785 | - |
| 15 Apr 2024 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | - |
| 12 Apr 2024 | 11.7210 | 11.7210 | 11.7210 | 11.7210 | 11.7210 | - |
| 11 Apr 2024 | 11.7230 | 11.7230 | 11.7230 | 11.7230 | 11.7230 | - |
| 10 Apr 2024 | 11.7515 | 11.7515 | 11.7515 | 11.7515 | 11.7515 | - |
| 09 Apr 2024 | 11.7060 | 11.7060 | 11.7060 | 11.7060 | 11.7060 | - |
| 08 Apr 2024 | 11.7080 | 11.7080 | 11.7080 | 11.7080 | 11.7080 | - |
| 05 Apr 2024 | 11.7435 | 11.7435 | 11.7435 | 11.7435 | 11.7435 | - |
| 04 Apr 2024 | 11.7180 | 11.7180 | 11.7180 | 11.7180 | 11.7180 | - |
| 03 Apr 2024 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | - |
| 02 Apr 2024 | 11.7970 | 11.7970 | 11.7970 | 11.7970 | 11.7970 | - |
| 01 Apr 2024 | 11.8845 | 11.8845 | 11.8845 | 11.8845 | 11.8845 | - |
| 28 Mar 2024 | 11.8195 | 11.8195 | 11.8195 | 11.8195 | 11.8195 | - |
| 27 Mar 2024 | 11.7920 | 11.7920 | 11.7920 | 11.7920 | 11.7920 | - |
| 26 Mar 2024 | 11.7595 | 11.7595 | 11.7595 | 11.7595 | 11.7595 | - |
| 25 Mar 2024 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | - |
| 22 Mar 2024 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | - |
| 21 Mar 2024 | 11.6940 | 11.6940 | 11.6940 | 11.6940 | 11.6940 | - |
| 20 Mar 2024 | 11.6580 | 11.6580 | 11.6580 | 11.6580 | 11.6580 | - |
| 19 Mar 2024 | 11.6850 | 11.6850 | 11.6850 | 11.6850 | 11.6850 | - |
| 18 Mar 2024 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | - |
| 15 Mar 2024 | 11.6805 | 11.6805 | 11.6805 | 11.6805 | 11.6805 | - |
| 14 Mar 2024 | 11.6040 | 11.6040 | 11.6040 | 11.6040 | 11.6040 | - |
| 13 Mar 2024 | 11.5810 | 11.5810 | 11.5810 | 11.5810 | 11.5810 | - |
| 12 Mar 2024 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | - |
| 11 Mar 2024 | 11.5395 | 11.5395 | 11.5395 | 11.5395 | 11.5395 | - |
| 08 Mar 2024 | 11.5235 | 11.5235 | 11.5235 | 11.5235 | 11.5235 | - |
| 07 Mar 2024 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | - |
| 06 Mar 2024 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | - |
| 05 Mar 2024 | 11.5925 | 11.5925 | 11.5925 | 11.5925 | 11.5925 | - |
| 04 Mar 2024 | 11.5845 | 11.5845 | 11.5845 | 11.5845 | 11.5845 | - |
| 01 Mar 2024 | 11.5255 | 11.5255 | 11.5255 | 11.5255 | 11.5255 | - |
| 29 Feb 2024 | 11.5975 | 11.5975 | 11.5975 | 11.5975 | 11.5975 | - |
| 28 Feb 2024 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | - |
| 27 Feb 2024 | 11.5490 | 11.5490 | 11.5490 | 11.5490 | 11.5490 | - |
| 26 Feb 2024 | 11.5350 | 11.5350 | 11.5350 | 11.5350 | 11.5350 | - |
| 23 Feb 2024 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | - |
| 22 Feb 2024 | 11.4980 | 11.4980 | 11.4980 | 11.4980 | 11.4980 | - |
| 21 Feb 2024 | 11.4765 | 11.4765 | 11.4765 | 11.4765 | 11.4765 | - |
| 20 Feb 2024 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | - |
| 16 Feb 2024 | 11.4545 | 11.4545 | 11.4545 | 11.4545 | 11.4545 | - |
| 15 Feb 2024 | 11.4735 | 11.4735 | 11.4735 | 11.4735 | 11.4735 | - |
| 14 Feb 2024 | 11.4985 | 11.4985 | 11.4985 | 11.4985 | 11.4985 | - |
| 13 Feb 2024 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | - |
| 12 Feb 2024 | 11.4390 | 11.4390 | 11.4390 | 11.4390 | 11.4390 | - |
| 09 Feb 2024 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | - |
| 08 Feb 2024 | 11.5570 | 11.5570 | 11.5570 | 11.5570 | 11.5570 | - |
| 07 Feb 2024 | 11.5245 | 11.5245 | 11.5245 | 11.5245 | 11.5245 | - |
| 06 Feb 2024 | 11.5330 | 11.5330 | 11.5330 | 11.5330 | 11.5330 | - |
| 05 Feb 2024 | 11.6125 | 11.6125 | 11.6125 | 11.6125 | 11.6125 | - |
| 02 Feb 2024 | 11.5835 | 11.5835 | 11.5835 | 11.5835 | 11.5835 | - |
| 01 Feb 2024 | 11.4860 | 11.4860 | 11.4860 | 11.4860 | 11.4860 | - |
| 31 Jan 2024 | 11.4905 | 11.4905 | 11.4905 | 11.4905 | 11.4905 | - |
| 30 Jan 2024 | 11.4480 | 11.4480 | 11.4480 | 11.4480 | 11.4480 | - |
| 29 Jan 2024 | 11.4565 | 11.4565 | 11.4565 | 11.4565 | 11.4565 | - |
| 26 Jan 2024 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | - |
| 25 Jan 2024 | 11.4580 | 11.4580 | 11.4580 | 11.4580 | 11.4580 | - |
| 24 Jan 2024 | 11.5315 | 11.5315 | 11.5315 | 11.5315 | 11.5315 | - |
| 23 Jan 2024 | 11.5375 | 11.5375 | 11.5375 | 11.5375 | 11.5375 | - |
| 22 Jan 2024 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | - |
| 19 Jan 2024 | 11.5495 | 11.5495 | 11.5495 | 11.5495 | 11.5495 | - |
| 18 Jan 2024 | 11.5805 | 11.5805 | 11.5805 | 11.5805 | 11.5805 | - |
| 17 Jan 2024 | 11.5780 | 11.5780 | 11.5780 | 11.5780 | 11.5780 | - |
| 16 Jan 2024 | 11.5215 | 11.5215 | 11.5215 | 11.5215 | 11.5215 | - |
| 12 Jan 2024 | 11.4120 | 11.4120 | 11.4120 | 11.4120 | 11.4120 | - |
| 11 Jan 2024 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | - |
| 10 Jan 2024 | 11.4790 | 11.4790 | 11.4790 | 11.4790 | 11.4790 | - |
| 09 Jan 2024 | 11.4370 | 11.4370 | 11.4370 | 11.4370 | 11.4370 | - |
| 08 Jan 2024 | 11.4925 | 11.4925 | 11.4925 | 11.4925 | 11.4925 | - |
| 05 Jan 2024 | 11.4075 | 11.4075 | 11.4075 | 11.4075 | 11.4075 | - |
| *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.