1,000 oz Mini Silver Futures - (YI=F)
NYBOT - NYBOT Delayed Price. Currency in USD
Add to watchlist
23.107-0.389 (-1.66%)
As of 12:32PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 23.549 | 23.635 | 22.850 | 23.107 | 23.107 | 35 |
| Nov. 24, 2021 | 23.496 | 23.496 | 23.496 | 23.496 | 23.496 | - |
| Nov. 23, 2021 | 23.435 | 23.435 | 23.435 | 23.435 | 23.435 | - |
| Nov. 22, 2021 | 24.297 | 24.297 | 24.297 | 24.297 | 24.297 | - |
| Nov. 19, 2021 | 24.780 | 24.780 | 24.780 | 24.780 | 24.780 | - |
| Nov. 18, 2021 | 24.901 | 24.901 | 24.901 | 24.901 | 24.901 | - |
| Nov. 17, 2021 | 25.167 | 25.167 | 25.167 | 25.167 | 25.167 | - |
| Nov. 16, 2021 | 24.944 | 24.944 | 24.944 | 24.944 | 24.944 | - |
| Nov. 15, 2021 | 25.107 | 25.107 | 25.107 | 25.107 | 25.107 | - |
| Nov. 12, 2021 | 25.344 | 25.344 | 25.344 | 25.344 | 25.344 | - |
| Nov. 11, 2021 | 25.301 | 25.301 | 25.301 | 25.301 | 25.301 | - |
| Nov. 10, 2021 | 24.767 | 24.767 | 24.767 | 24.767 | 24.767 | - |
| Nov. 09, 2021 | 24.313 | 24.313 | 24.313 | 24.313 | 24.313 | - |
| Nov. 08, 2021 | 24.537 | 24.537 | 24.537 | 24.537 | 24.537 | - |
| Nov. 04, 2021 | 24.152 | 24.152 | 24.152 | 24.152 | 24.152 | - |
| Nov. 03, 2021 | 23.906 | 23.906 | 23.906 | 23.906 | 23.906 | - |
| Nov. 02, 2021 | 23.226 | 23.226 | 23.226 | 23.226 | 23.226 | - |
| Nov. 01, 2021 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | - |
| Oct. 31, 2021 | 24.064 | 24.064 | 24.064 | 24.064 | 24.064 | - |
| Oct. 28, 2021 | 23.945 | 23.945 | 23.945 | 23.945 | 23.945 | - |
| Oct. 27, 2021 | 24.117 | 24.117 | 24.117 | 24.117 | 24.117 | - |
| Oct. 26, 2021 | 24.189 | 24.189 | 24.189 | 24.189 | 24.189 | - |
| Oct. 25, 2021 | 24.086 | 24.086 | 24.086 | 24.086 | 24.086 | - |
| Oct. 24, 2021 | 24.572 | 24.572 | 24.572 | 24.572 | 24.572 | - |
| Oct. 21, 2021 | 24.429 | 24.429 | 24.429 | 24.429 | 24.429 | - |
| Oct. 20, 2021 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | - |
| Oct. 19, 2021 | 24.424 | 24.424 | 24.424 | 24.424 | 24.424 | - |
| Oct. 18, 2021 | 23.862 | 23.862 | 23.862 | 23.862 | 23.862 | - |
| Oct. 17, 2021 | 23.243 | 23.243 | 23.243 | 23.243 | 23.243 | - |
| Oct. 14, 2021 | 23.328 | 23.328 | 23.328 | 23.328 | 23.328 | - |
| Oct. 13, 2021 | 23.456 | 23.456 | 23.456 | 23.456 | 23.456 | - |
| Oct. 12, 2021 | 23.149 | 23.149 | 23.149 | 23.149 | 23.149 | - |
| Oct. 11, 2021 | 22.491 | 22.491 | 22.491 | 22.491 | 22.491 | - |
| Oct. 10, 2021 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | - |
| Oct. 07, 2021 | 22.679 | 22.679 | 22.679 | 22.679 | 22.679 | - |
| Oct. 06, 2021 | 22.632 | 22.632 | 22.632 | 22.632 | 22.632 | - |
| Oct. 05, 2021 | 22.506 | 22.506 | 22.506 | 22.506 | 22.506 | - |
| Oct. 04, 2021 | 22.582 | 22.582 | 22.582 | 22.582 | 22.582 | - |
| Oct. 03, 2021 | 22.618 | 22.618 | 22.618 | 22.618 | 22.618 | - |
| Sep. 30, 2021 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | - |
| Sep. 29, 2021 | 22.021 | 22.021 | 22.021 | 22.021 | 22.021 | - |
| Sep. 28, 2021 | 21.459 | 21.459 | 21.459 | 21.459 | 21.459 | 3 |
| Sep. 27, 2021 | 22.430 | 22.430 | 22.430 | 22.430 | 22.430 | - |
| Sep. 26, 2021 | 22.657 | 22.657 | 22.657 | 22.657 | 22.657 | - |
| Sep. 23, 2021 | 22.388 | 22.388 | 22.388 | 22.388 | 22.388 | - |
| Sep. 22, 2021 | 22.642 | 22.642 | 22.642 | 22.642 | 22.642 | - |
| Sep. 21, 2021 | 22.869 | 22.869 | 22.869 | 22.869 | 22.869 | - |
| Sep. 20, 2021 | 22.573 | 22.573 | 22.573 | 22.573 | 22.573 | - |
| Sep. 19, 2021 | 22.163 | 22.163 | 22.163 | 22.163 | 22.163 | - |
| Sep. 16, 2021 | 22.295 | 22.295 | 22.295 | 22.295 | 22.295 | - |
| Sep. 15, 2021 | 22.752 | 22.752 | 22.752 | 22.752 | 22.752 | - |
| Sep. 14, 2021 | 23.759 | 23.759 | 23.759 | 23.759 | 23.759 | - |
| Sep. 13, 2021 | 23.842 | 23.842 | 23.842 | 23.842 | 23.842 | - |
| Sep. 12, 2021 | 23.753 | 23.753 | 23.753 | 23.753 | 23.753 | - |
| Sep. 09, 2021 | 23.855 | 23.855 | 23.855 | 23.855 | 23.855 | - |
| Sep. 08, 2021 | 24.133 | 24.133 | 24.133 | 24.133 | 24.133 | - |
| Sep. 07, 2021 | 24.012 | 24.012 | 24.012 | 24.012 | 24.012 | - |
| Sep. 06, 2021 | 24.334 | 24.334 | 24.334 | 24.334 | 24.334 | - |
| Sep. 02, 2021 | 24.565 | 24.565 | 24.565 | 24.762 | 24.762 | 2 |
| Sep. 01, 2021 | 23.875 | 23.875 | 23.875 | 23.875 | 23.875 | - |
| Aug. 31, 2021 | 24.177 | 24.177 | 24.177 | 24.177 | 24.177 | - |
| Aug. 30, 2021 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | - |
| Aug. 29, 2021 | 23.992 | 24.048 | 23.782 | 23.960 | 23.960 | 31 |
| Aug. 26, 2021 | 24.060 | 24.060 | 24.060 | 24.060 | 24.060 | 42 |
| Aug. 25, 2021 | 23.546 | 23.546 | 23.546 | 23.546 | 23.546 | - |
| Aug. 24, 2021 | 23.771 | 23.771 | 23.771 | 23.771 | 23.771 | - |
| Aug. 23, 2021 | 23.890 | 23.890 | 23.890 | 23.890 | 23.890 | - |
| Aug. 22, 2021 | 23.649 | 23.649 | 23.649 | 23.649 | 23.649 | - |
| Aug. 19, 2021 | 23.105 | 23.105 | 23.105 | 23.105 | 23.105 | - |
| Aug. 18, 2021 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | - |
| Aug. 17, 2021 | 23.412 | 23.412 | 23.412 | 23.412 | 23.412 | - |
| Aug. 16, 2021 | 23.648 | 23.648 | 23.648 | 23.648 | 23.648 | - |
| Aug. 15, 2021 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | - |
| Aug. 12, 2021 | 23.768 | 23.768 | 23.768 | 23.768 | 23.768 | - |
| Aug. 11, 2021 | 23.105 | 23.105 | 23.105 | 23.105 | 23.105 | - |
| Aug. 10, 2021 | 23.474 | 23.474 | 23.474 | 23.474 | 23.474 | - |
| Aug. 09, 2021 | 23.377 | 23.377 | 23.377 | 23.377 | 23.377 | - |
| Aug. 08, 2021 | 23.255 | 23.255 | 23.255 | 23.255 | 23.255 | - |
| Aug. 05, 2021 | 24.312 | 24.312 | 24.312 | 24.312 | 24.312 | - |
| Aug. 04, 2021 | 25.277 | 25.277 | 25.277 | 25.277 | 25.277 | - |
| Aug. 03, 2021 | 25.500 | 25.500 | 25.500 | 25.446 | 25.446 | 2 |
| Aug. 02, 2021 | 25.566 | 25.566 | 25.566 | 25.566 | 25.566 | - |
| Aug. 01, 2021 | 25.557 | 25.557 | 25.557 | 25.557 | 25.557 | - |
| Jul. 29, 2021 | 25.528 | 25.528 | 25.528 | 25.528 | 25.528 | - |
| Jul. 28, 2021 | 25.764 | 25.764 | 25.764 | 25.764 | 25.764 | - |
| Jul. 27, 2021 | 24.856 | 24.856 | 24.856 | 24.856 | 24.856 | - |
| Jul. 26, 2021 | 24.632 | 24.632 | 24.632 | 24.632 | 24.632 | - |
| Jul. 25, 2021 | 25.295 | 25.295 | 25.295 | 25.295 | 25.295 | - |
| Jul. 22, 2021 | 25.218 | 25.218 | 25.218 | 25.218 | 25.218 | - |
| Jul. 21, 2021 | 25.365 | 25.365 | 25.365 | 25.365 | 25.365 | - |
| Jul. 20, 2021 | 25.238 | 25.238 | 25.238 | 25.238 | 25.238 | - |
| Jul. 19, 2021 | 25.090 | 25.090 | 25.090 | 24.977 | 24.977 | 1 |
| Jul. 18, 2021 | 25.126 | 25.126 | 25.126 | 25.126 | 25.126 | - |
| Jul. 15, 2021 | 25.777 | 25.777 | 25.777 | 25.777 | 25.777 | - |
| Jul. 14, 2021 | 26.375 | 26.375 | 26.375 | 26.375 | 26.375 | - |
| Jul. 13, 2021 | 26.246 | 26.246 | 26.246 | 26.246 | 26.246 | - |
| Jul. 12, 2021 | 26.208 | 26.208 | 26.208 | 26.115 | 26.115 | 2 |
| Jul. 11, 2021 | 26.217 | 26.217 | 26.217 | 26.217 | 26.217 | - |
| Jul. 08, 2021 | 26.211 | 26.211 | 26.211 | 26.211 | 26.211 | - |
| Jul. 07, 2021 | 25.967 | 25.967 | 25.967 | 25.967 | 25.967 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
