XAG/USD Historical Data 2020
Every daily XAG/USD bar of 2020, grouped by month: the open, high, low and close of silver in US dollars per troy ounce, with each day's change from the previous close. XAG/USD opened 2020 at $17.850. It closed the year at $26.358, up 47.83% from the 2019 close.
2020 open
$17.850
Jan 1, 2020
2020 high
$29.863
Aug 7, 2020
2020 low
$11.640
Mar 18, 2020
2020 close
$26.358
+47.83% on the year
All 2020 daily bars as CSV: date, open, high, low, close.
xagusd-daily-2020.csvXAG/USD January 2020
Opened at $17.850 and closed at $18.031, up 1.13% on the month. High $18.855 on Jan 8, 2020, low $17.374 on Jan 29, 2020. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2020 | $17.850 | $17.865 | $17.850 | $17.830 | 0.00% |
| Jan 2, 2020 | $17.865 | $18.121 | $17.774 | $18.013 | +1.03% |
| Jan 3, 2020 | $18.025 | $18.287 | $17.985 | $18.034 | +0.12% |
| Jan 6, 2020 | $18.040 | $18.520 | $18.001 | $18.142 | +0.60% |
| Jan 7, 2020 | $18.153 | $18.450 | $17.934 | $18.387 | +1.35% |
| Jan 8, 2020 | $18.402 | $18.855 | $18.040 | $18.083 | -1.65% |
| Jan 9, 2020 | $18.095 | $18.220 | $17.791 | $17.899 | -1.02% |
| Jan 10, 2020 | $17.909 | $18.174 | $17.825 | $18.092 | +1.08% |
| Jan 13, 2020 | $18.100 | $18.130 | $17.910 | $17.964 | -0.71% |
| Jan 14, 2020 | $17.974 | $17.984 | $17.667 | $17.789 | -0.97% |
| Jan 15, 2020 | $17.795 | $18.056 | $17.735 | $17.991 | +1.13% |
| Jan 16, 2020 | $18.001 | $18.061 | $17.862 | $17.941 | -0.28% |
| Jan 17, 2020 | $17.951 | $18.190 | $17.892 | $17.998 | +0.32% |
| Jan 20, 2020 | $18.020 | $18.143 | $17.985 | $18.065 | +0.37% |
| Jan 21, 2020 | $18.065 | $18.173 | $17.625 | $17.772 | -1.62% |
| Jan 22, 2020 | $17.791 | $17.947 | $17.669 | $17.818 | +0.26% |
| Jan 23, 2020 | $17.838 | $17.924 | $17.599 | $17.784 | -0.19% |
| Jan 24, 2020 | $17.802 | $18.169 | $17.733 | $18.082 | +1.68% |
| Jan 27, 2020 | $18.110 | $18.354 | $18.036 | $18.084 | +0.01% |
| Jan 28, 2020 | $18.103 | $18.132 | $17.436 | $17.434 | -3.59% |
| Jan 29, 2020 | $17.454 | $17.605 | $17.374 | $17.540 | +0.61% |
| Jan 30, 2020 | $17.559 | $18.056 | $17.541 | $17.825 | +1.62% |
| Jan 31, 2020 | $17.841 | $18.111 | $17.783 | $18.031 | +1.16% |
XAG/USD February 2020
Opened at $18.050 and closed at $16.662, down 7.60% on the month. High $18.964 on Feb 24, 2020, low $16.385 on Feb 28, 2020. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 3, 2020 | $18.050 | $18.110 | $17.580 | $17.657 | -2.08% |
| Feb 4, 2020 | $17.675 | $17.803 | $17.510 | $17.578 | -0.44% |
| Feb 5, 2020 | $17.597 | $17.745 | $17.471 | $17.595 | +0.09% |
| Feb 6, 2020 | $17.615 | $17.903 | $17.596 | $17.808 | +1.21% |
| Feb 7, 2020 | $17.828 | $17.880 | $17.629 | $17.674 | -0.75% |
| Feb 10, 2020 | $17.700 | $17.856 | $17.667 | $17.750 | +0.43% |
| Feb 11, 2020 | $17.774 | $17.831 | $17.559 | $17.632 | -0.66% |
| Feb 12, 2020 | $17.652 | $17.693 | $17.451 | $17.463 | -0.96% |
| Feb 13, 2020 | $17.484 | $17.753 | $17.470 | $17.627 | +0.94% |
| Feb 14, 2020 | $17.647 | $17.830 | $17.615 | $17.730 | +0.58% |
| Feb 17, 2020 | $17.750 | $17.918 | $17.693 | $17.765 | +0.20% |
| Feb 18, 2020 | $17.795 | $18.244 | $17.775 | $18.161 | +2.23% |
| Feb 19, 2020 | $18.169 | $18.470 | $18.142 | $18.400 | +1.31% |
| Feb 20, 2020 | $18.423 | $18.463 | $18.214 | $18.352 | -0.26% |
| Feb 21, 2020 | $18.368 | $18.648 | $18.344 | $18.463 | +0.60% |
| Feb 24, 2020 | $18.490 | $18.964 | $18.485 | $18.622 | +0.86% |
| Feb 25, 2020 | $18.642 | $18.675 | $17.879 | $17.986 | -3.42% |
| Feb 26, 2020 | $18.005 | $18.226 | $17.784 | $17.882 | -0.57% |
| Feb 27, 2020 | $17.908 | $18.146 | $17.625 | $17.698 | -1.03% |
| Feb 28, 2020 | $17.724 | $17.878 | $16.385 | $16.662 | -5.85% |
XAG/USD March 2020
Opened at $16.690 and closed at $13.970, down 16.15% on the month. High $17.589 on Mar 6, 2020, low $11.640 on Mar 18, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 2, 2020 | $16.690 | $17.059 | $16.505 | $16.728 | +0.40% |
| Mar 3, 2020 | $16.748 | $17.478 | $16.715 | $17.180 | +2.70% |
| Mar 4, 2020 | $17.197 | $17.355 | $17.073 | $17.180 | 0.00% |
| Mar 5, 2020 | $17.208 | $17.470 | $17.140 | $17.410 | +1.34% |
| Mar 6, 2020 | $17.430 | $17.589 | $17.049 | $17.313 | -0.56% |
| Mar 9, 2020 | $17.335 | $17.532 | $16.555 | $16.970 | -1.98% |
| Mar 10, 2020 | $16.990 | $17.215 | $16.800 | $16.860 | -0.65% |
| Mar 11, 2020 | $16.897 | $17.127 | $16.670 | $16.753 | -0.63% |
| Mar 12, 2020 | $16.750 | $16.941 | $15.512 | $15.820 | -5.57% |
| Mar 13, 2020 | $15.838 | $15.880 | $14.440 | $14.680 | -7.21% |
| Mar 16, 2020 | $15.094 | $15.121 | $11.793 | $12.900 | -12.13% |
| Mar 17, 2020 | $12.845 | $13.255 | $12.119 | $12.590 | -2.40% |
| Mar 18, 2020 | $12.610 | $12.905 | $11.640 | $11.980 | -4.85% |
| Mar 19, 2020 | $11.960 | $12.311 | $11.775 | $12.110 | +1.09% |
| Mar 20, 2020 | $12.097 | $13.028 | $11.995 | $12.580 | +3.88% |
| Mar 23, 2020 | $12.600 | $13.295 | $12.271 | $13.250 | +5.33% |
| Mar 24, 2020 | $13.280 | $14.365 | $13.173 | $14.270 | +7.70% |
| Mar 25, 2020 | $14.310 | $14.740 | $14.008 | $14.430 | +1.12% |
| Mar 26, 2020 | $14.500 | $14.690 | $14.155 | $14.385 | -0.31% |
| Mar 27, 2020 | $14.405 | $14.662 | $14.179 | $14.470 | +0.59% |
| Mar 30, 2020 | $14.535 | $14.595 | $13.810 | $14.115 | -2.45% |
| Mar 31, 2020 | $14.057 | $14.258 | $13.852 | $13.970 | -1.03% |
XAG/USD April 2020
Opened at $13.970 and closed at $15.020, up 7.52% on the month. High $15.860 on Apr 14, 2020, low $13.805 on Apr 1, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2020 | $13.970 | $14.156 | $13.805 | $14.000 | +0.21% |
| Apr 2, 2020 | $13.948 | $14.565 | $13.895 | $14.505 | +3.61% |
| Apr 3, 2020 | $14.496 | $14.588 | $14.262 | $14.390 | -0.79% |
| Apr 6, 2020 | $14.407 | $15.101 | $14.238 | $14.985 | +4.13% |
| Apr 7, 2020 | $15.020 | $15.507 | $14.840 | $15.003 | +0.12% |
| Apr 8, 2020 | $15.011 | $15.190 | $14.857 | $15.050 | +0.31% |
| Apr 9, 2020 | $14.974 | $15.575 | $14.907 | $15.450 | +2.66% |
| Apr 10, 2020 | $15.440 | $15.470 | $15.410 | $15.440 | -0.06% |
| Apr 13, 2020 | $15.474 | $15.526 | $15.132 | $15.450 | +0.06% |
| Apr 14, 2020 | $15.361 | $15.860 | $15.333 | $15.810 | +2.33% |
| Apr 15, 2020 | $15.759 | $15.795 | $15.265 | $15.475 | -2.12% |
| Apr 16, 2020 | $15.487 | $15.645 | $15.201 | $15.620 | +0.94% |
| Apr 17, 2020 | $15.545 | $15.565 | $15.033 | $15.130 | -3.14% |
| Apr 20, 2020 | $15.146 | $15.448 | $15.049 | $15.370 | +1.59% |
| Apr 21, 2020 | $15.318 | $15.350 | $14.520 | $14.925 | -2.90% |
| Apr 22, 2020 | $14.880 | $15.183 | $14.685 | $15.155 | +1.54% |
| Apr 23, 2020 | $15.093 | $15.455 | $14.960 | $15.300 | +0.96% |
| Apr 24, 2020 | $15.255 | $15.406 | $15.025 | $15.240 | -0.39% |
| Apr 27, 2020 | $15.259 | $15.355 | $15.010 | $15.275 | +0.23% |
| Apr 28, 2020 | $15.203 | $15.243 | $14.905 | $15.190 | -0.56% |
| Apr 29, 2020 | $15.195 | $15.400 | $15.084 | $15.360 | +1.12% |
| Apr 30, 2020 | $15.270 | $15.515 | $14.715 | $15.020 | -2.21% |
XAG/USD May 2020
Opened at $14.948 and closed at $17.840, up 18.77% on the month. High $17.935 on May 29, 2020, low $14.710 on May 5, 2020. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2020 | $14.948 | $15.065 | $14.735 | $14.940 | -0.53% |
| May 4, 2020 | $14.975 | $15.082 | $14.726 | $14.840 | -0.67% |
| May 5, 2020 | $14.798 | $15.055 | $14.710 | $15.020 | +1.21% |
| May 6, 2020 | $14.967 | $15.180 | $14.815 | $14.920 | -0.67% |
| May 7, 2020 | $14.842 | $15.528 | $14.819 | $15.500 | +3.89% |
| May 8, 2020 | $15.350 | $15.646 | $15.210 | $15.450 | -0.32% |
| May 11, 2020 | $15.505 | $15.625 | $15.270 | $15.550 | +0.65% |
| May 12, 2020 | $15.493 | $15.650 | $15.336 | $15.410 | -0.90% |
| May 13, 2020 | $15.446 | $15.665 | $15.327 | $15.640 | +1.49% |
| May 14, 2020 | $15.563 | $15.955 | $15.438 | $15.870 | +1.47% |
| May 15, 2020 | $15.875 | $16.740 | $15.760 | $16.620 | +4.73% |
| May 18, 2020 | $16.635 | $17.577 | $16.635 | $17.175 | +3.34% |
| May 19, 2020 | $16.995 | $17.500 | $16.963 | $17.400 | +1.31% |
| May 20, 2020 | $17.440 | $17.645 | $17.269 | $17.500 | +0.57% |
| May 21, 2020 | $17.510 | $17.595 | $16.875 | $17.060 | -2.51% |
| May 22, 2020 | $17.010 | $17.257 | $16.703 | $17.180 | +0.70% |
| May 25, 2020 | $17.202 | $17.260 | $16.883 | $17.200 | +0.12% |
| May 26, 2020 | $17.123 | $17.478 | $17.015 | $17.100 | -0.58% |
| May 27, 2020 | $17.120 | $17.380 | $16.849 | $17.300 | +1.17% |
| May 28, 2020 | $17.277 | $17.526 | $17.170 | $17.420 | +0.69% |
| May 29, 2020 | $17.430 | $17.935 | $17.263 | $17.840 | +2.41% |
XAG/USD June 2020
Opened at $17.885 and closed at $18.130, up 1.63% on the month. High $18.439 on Jun 1, 2020, low $16.955 on Jun 15, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2020 | $17.885 | $18.439 | $17.885 | $18.270 | +2.41% |
| Jun 2, 2020 | $18.285 | $18.389 | $17.773 | $18.090 | -0.99% |
| Jun 3, 2020 | $18.100 | $18.130 | $17.459 | $17.670 | -2.32% |
| Jun 4, 2020 | $17.750 | $17.868 | $17.450 | $17.720 | +0.28% |
| Jun 5, 2020 | $17.760 | $17.815 | $17.215 | $17.370 | -1.98% |
| Jun 8, 2020 | $17.387 | $17.925 | $17.315 | $17.860 | +2.82% |
| Jun 9, 2020 | $17.761 | $17.800 | $17.455 | $17.590 | -1.51% |
| Jun 10, 2020 | $17.533 | $18.315 | $17.524 | $18.250 | +3.75% |
| Jun 11, 2020 | $18.124 | $18.170 | $17.475 | $17.705 | -2.99% |
| Jun 12, 2020 | $17.615 | $17.773 | $17.383 | $17.440 | -1.50% |
| Jun 15, 2020 | $17.457 | $17.586 | $16.955 | $17.430 | -0.06% |
| Jun 16, 2020 | $17.378 | $17.600 | $17.230 | $17.395 | -0.20% |
| Jun 17, 2020 | $17.430 | $17.645 | $17.300 | $17.580 | +1.06% |
| Jun 18, 2020 | $17.485 | $17.692 | $17.305 | $17.505 | -0.43% |
| Jun 19, 2020 | $17.530 | $17.820 | $17.360 | $17.600 | +0.54% |
| Jun 22, 2020 | $17.654 | $18.045 | $17.634 | $17.820 | +1.25% |
| Jun 23, 2020 | $17.840 | $18.028 | $17.663 | $17.950 | +0.73% |
| Jun 24, 2020 | $17.860 | $18.075 | $17.415 | $17.520 | -2.40% |
| Jun 25, 2020 | $17.483 | $17.905 | $17.435 | $17.880 | +2.05% |
| Jun 26, 2020 | $17.797 | $17.945 | $17.492 | $17.750 | -0.73% |
| Jun 29, 2020 | $17.814 | $17.965 | $17.675 | $17.860 | +0.62% |
| Jun 30, 2020 | $17.820 | $18.257 | $17.765 | $18.130 | +1.51% |
XAG/USD July 2020
Opened at $18.170 and closed at $24.370, up 34.42% on the month. High $26.205 on Jul 28, 2020, low $17.760 on Jul 2, 2020. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2020 | $18.170 | $18.462 | $17.825 | $17.940 | -1.05% |
| Jul 2, 2020 | $17.960 | $18.136 | $17.760 | $17.900 | -0.22% |
| Jul 3, 2020 | $18.050 | $18.110 | $17.929 | $18.040 | +0.78% |
| Jul 6, 2020 | $18.048 | $18.410 | $17.940 | $18.210 | +0.94% |
| Jul 7, 2020 | $18.245 | $18.378 | $17.987 | $18.300 | +0.49% |
| Jul 8, 2020 | $18.340 | $18.795 | $18.240 | $18.770 | +2.57% |
| Jul 9, 2020 | $18.645 | $19.052 | $18.483 | $18.660 | -0.59% |
| Jul 10, 2020 | $18.695 | $18.820 | $18.479 | $18.670 | +0.05% |
| Jul 13, 2020 | $18.693 | $19.376 | $18.693 | $19.080 | +2.20% |
| Jul 14, 2020 | $19.115 | $19.300 | $18.870 | $19.200 | +0.63% |
| Jul 15, 2020 | $19.205 | $19.480 | $19.130 | $19.390 | +0.99% |
| Jul 16, 2020 | $19.425 | $19.485 | $19.098 | $19.170 | -1.13% |
| Jul 17, 2020 | $19.155 | $19.405 | $18.925 | $19.310 | +0.73% |
| Jul 20, 2020 | $19.354 | $19.930 | $19.245 | $19.900 | +3.06% |
| Jul 21, 2020 | $19.930 | $21.355 | $19.853 | $21.330 | +7.19% |
| Jul 22, 2020 | $21.303 | $23.071 | $21.284 | $23.030 | +7.97% |
| Jul 23, 2020 | $23.065 | $23.259 | $22.270 | $22.720 | -1.35% |
| Jul 24, 2020 | $22.695 | $22.930 | $22.414 | $22.740 | +0.09% |
| Jul 27, 2020 | $22.745 | $24.635 | $22.720 | $24.610 | +8.22% |
| Jul 28, 2020 | $24.565 | $26.205 | $22.346 | $24.570 | -0.16% |
| Jul 29, 2020 | $24.605 | $24.940 | $23.330 | $24.405 | -0.67% |
| Jul 30, 2020 | $24.415 | $24.425 | $22.916 | $23.545 | -3.52% |
| Jul 31, 2020 | $23.526 | $24.472 | $23.294 | $24.370 | +3.50% |
XAG/USD August 2020
Opened at $24.760 and closed at $28.220, up 15.80% on the month. High $29.863 on Aug 7, 2020, low $23.446 on Aug 12, 2020. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 3, 2020 | $24.760 | $24.851 | $24.060 | $24.250 | -0.49% |
| Aug 4, 2020 | $24.245 | $26.029 | $24.120 | $26.000 | +7.22% |
| Aug 5, 2020 | $26.015 | $27.145 | $25.373 | $27.020 | +3.92% |
| Aug 6, 2020 | $26.991 | $29.090 | $26.800 | $28.940 | +7.11% |
| Aug 7, 2020 | $28.935 | $29.863 | $27.376 | $28.290 | -2.25% |
| Aug 10, 2020 | $28.463 | $29.423 | $27.868 | $29.150 | +3.04% |
| Aug 11, 2020 | $29.185 | $29.260 | $24.430 | $24.790 | -14.96% |
| Aug 12, 2020 | $24.782 | $26.292 | $23.446 | $25.560 | +3.11% |
| Aug 13, 2020 | $25.584 | $27.721 | $25.281 | $27.555 | +7.81% |
| Aug 14, 2020 | $27.523 | $27.724 | $25.748 | $26.410 | -4.16% |
| Aug 17, 2020 | $26.642 | $27.571 | $25.831 | $27.400 | +3.75% |
| Aug 18, 2020 | $27.455 | $28.460 | $27.121 | $27.650 | +0.91% |
| Aug 19, 2020 | $27.723 | $28.043 | $26.495 | $26.720 | -3.36% |
| Aug 20, 2020 | $26.715 | $27.528 | $26.605 | $27.220 | +1.87% |
| Aug 21, 2020 | $27.264 | $27.545 | $26.060 | $26.689 | -1.95% |
| Aug 24, 2020 | $26.764 | $27.245 | $26.257 | $26.540 | -0.56% |
| Aug 25, 2020 | $26.545 | $26.808 | $26.072 | $26.430 | -0.41% |
| Aug 26, 2020 | $26.475 | $27.545 | $26.097 | $27.520 | +4.12% |
| Aug 27, 2020 | $27.519 | $27.918 | $26.525 | $27.045 | -1.73% |
| Aug 28, 2020 | $27.053 | $27.720 | $26.830 | $27.490 | +1.65% |
| Aug 31, 2020 | $27.538 | $28.368 | $27.538 | $28.220 | +2.66% |
XAG/USD September 2020
Opened at $28.265 and closed at $23.210, down 17.75% on the month. High $28.910 on Sep 1, 2020, low $21.661 on Sep 24, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2020 | $28.265 | $28.910 | $27.714 | $28.165 | -0.19% |
| Sep 2, 2020 | $28.125 | $28.320 | $27.078 | $27.495 | -2.38% |
| Sep 3, 2020 | $27.433 | $27.720 | $26.480 | $26.625 | -3.16% |
| Sep 4, 2020 | $26.590 | $27.013 | $26.309 | $26.880 | +0.96% |
| Sep 7, 2020 | $26.875 | $27.176 | $26.615 | $27.000 | +0.45% |
| Sep 8, 2020 | $26.934 | $27.103 | $25.860 | $26.705 | -1.09% |
| Sep 9, 2020 | $26.627 | $27.130 | $26.407 | $27.025 | +1.20% |
| Sep 10, 2020 | $26.989 | $27.493 | $26.680 | $26.920 | -0.39% |
| Sep 11, 2020 | $26.878 | $27.044 | $26.580 | $26.740 | -0.67% |
| Sep 14, 2020 | $26.765 | $27.310 | $26.673 | $27.155 | +1.55% |
| Sep 15, 2020 | $27.147 | $27.633 | $27.002 | $27.235 | +0.29% |
| Sep 16, 2020 | $27.235 | $27.455 | $26.879 | $27.230 | -0.02% |
| Sep 17, 2020 | $27.315 | $27.315 | $26.311 | $27.100 | -0.48% |
| Sep 18, 2020 | $27.085 | $27.220 | $26.706 | $26.765 | -1.24% |
| Sep 21, 2020 | $26.797 | $26.967 | $23.717 | $24.730 | -7.60% |
| Sep 22, 2020 | $24.725 | $25.238 | $23.827 | $24.415 | -1.27% |
| Sep 23, 2020 | $24.401 | $24.480 | $22.595 | $22.870 | -6.33% |
| Sep 24, 2020 | $22.895 | $23.360 | $21.661 | $23.205 | +1.46% |
| Sep 25, 2020 | $23.155 | $23.316 | $22.450 | $22.860 | -1.49% |
| Sep 28, 2020 | $22.877 | $23.738 | $22.515 | $23.710 | +3.72% |
| Sep 29, 2020 | $23.675 | $24.410 | $23.370 | $24.175 | +1.96% |
| Sep 30, 2020 | $24.224 | $24.320 | $23.139 | $23.210 | -3.99% |
XAG/USD October 2020
Opened at $23.225 and closed at $23.630, up 1.81% on the month. High $25.575 on Oct 12, 2020, low $22.580 on Oct 29, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2020 | $23.225 | $24.175 | $23.215 | $23.890 | +2.93% |
| Oct 2, 2020 | $23.784 | $24.205 | $23.480 | $23.700 | -0.80% |
| Oct 5, 2020 | $23.715 | $24.520 | $23.675 | $24.350 | +2.74% |
| Oct 6, 2020 | $24.385 | $24.510 | $22.865 | $23.085 | -5.20% |
| Oct 7, 2020 | $23.035 | $23.985 | $23.005 | $23.840 | +3.27% |
| Oct 8, 2020 | $23.875 | $24.220 | $23.660 | $23.825 | -0.06% |
| Oct 9, 2020 | $23.845 | $25.189 | $23.833 | $25.120 | +5.44% |
| Oct 12, 2020 | $25.110 | $25.575 | $24.780 | $25.110 | -0.04% |
| Oct 13, 2020 | $25.135 | $25.205 | $23.935 | $24.170 | -3.74% |
| Oct 14, 2020 | $24.165 | $24.650 | $23.874 | $24.280 | +0.46% |
| Oct 15, 2020 | $24.288 | $24.345 | $23.580 | $24.310 | +0.12% |
| Oct 16, 2020 | $24.275 | $24.527 | $24.060 | $24.170 | -0.58% |
| Oct 19, 2020 | $24.175 | $24.985 | $24.115 | $24.500 | +1.37% |
| Oct 20, 2020 | $24.380 | $24.935 | $24.320 | $24.645 | +0.59% |
| Oct 21, 2020 | $24.655 | $25.290 | $24.650 | $25.070 | +1.72% |
| Oct 22, 2020 | $25.040 | $25.092 | $24.365 | $24.750 | -1.28% |
| Oct 23, 2020 | $24.720 | $24.865 | $24.405 | $24.580 | -0.69% |
| Oct 26, 2020 | $24.630 | $24.670 | $24.100 | $24.320 | -1.06% |
| Oct 27, 2020 | $24.275 | $24.620 | $24.195 | $24.550 | +0.95% |
| Oct 28, 2020 | $24.370 | $24.585 | $23.020 | $23.410 | -4.64% |
| Oct 29, 2020 | $23.390 | $23.586 | $22.580 | $23.275 | -0.58% |
| Oct 30, 2020 | $23.245 | $23.825 | $23.174 | $23.630 | +1.53% |
XAG/USD November 2020
Opened at $23.655 and closed at $22.604, down 4.34% on the month. High $26.006 on Nov 9, 2020, low $21.897 on Nov 30, 2020. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 2, 2020 | $23.655 | $24.175 | $23.394 | $24.038 | +1.73% |
| Nov 3, 2020 | $24.080 | $24.400 | $23.900 | $24.165 | +0.53% |
| Nov 4, 2020 | $24.180 | $24.501 | $23.240 | $23.910 | -1.06% |
| Nov 5, 2020 | $23.940 | $25.480 | $23.890 | $25.328 | +5.93% |
| Nov 6, 2020 | $25.360 | $25.846 | $24.893 | $25.593 | +1.05% |
| Nov 9, 2020 | $25.615 | $26.006 | $23.575 | $24.070 | -5.95% |
| Nov 10, 2020 | $24.085 | $24.505 | $23.895 | $24.210 | +0.58% |
| Nov 11, 2020 | $24.220 | $24.445 | $23.774 | $24.249 | +0.16% |
| Nov 12, 2020 | $24.275 | $24.405 | $24.040 | $24.230 | -0.08% |
| Nov 13, 2020 | $24.245 | $24.825 | $24.155 | $24.630 | +1.65% |
| Nov 16, 2020 | $24.675 | $25.080 | $24.220 | $24.752 | +0.49% |
| Nov 17, 2020 | $24.780 | $24.815 | $24.365 | $24.468 | -1.15% |
| Nov 18, 2020 | $24.492 | $24.715 | $24.200 | $24.313 | -0.63% |
| Nov 19, 2020 | $24.315 | $24.385 | $23.630 | $24.090 | -0.92% |
| Nov 20, 2020 | $24.095 | $24.535 | $23.900 | $24.144 | +0.23% |
| Nov 23, 2020 | $24.165 | $24.405 | $23.424 | $23.576 | -2.35% |
| Nov 24, 2020 | $23.590 | $23.643 | $22.930 | $23.252 | -1.37% |
| Nov 25, 2020 | $23.270 | $23.533 | $23.095 | $23.300 | +0.20% |
| Nov 26, 2020 | $23.325 | $23.490 | $23.175 | $23.450 | +0.64% |
| Nov 27, 2020 | $23.275 | $23.345 | $22.340 | $22.695 | -3.22% |
| Nov 30, 2020 | $22.725 | $22.780 | $21.897 | $22.604 | -0.40% |
XAG/USD December 2020
Opened at $22.635 and closed at $26.358, up 16.61% on the month. High $27.405 on Dec 21, 2020, low $22.581 on Dec 1, 2020. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2020 | $22.635 | $24.061 | $22.581 | $24.002 | +6.18% |
| Dec 2, 2020 | $24.015 | $24.329 | $23.540 | $24.102 | +0.42% |
| Dec 3, 2020 | $24.110 | $24.295 | $23.735 | $24.066 | -0.15% |
| Dec 4, 2020 | $24.085 | $24.410 | $23.930 | $24.166 | +0.42% |
| Dec 7, 2020 | $24.190 | $24.786 | $23.520 | $24.505 | +1.40% |
| Dec 8, 2020 | $24.505 | $24.870 | $24.425 | $24.560 | +0.22% |
| Dec 9, 2020 | $24.560 | $24.594 | $23.590 | $23.921 | -2.60% |
| Dec 10, 2020 | $23.944 | $24.290 | $23.720 | $23.950 | +0.12% |
| Dec 11, 2020 | $23.975 | $24.125 | $23.600 | $23.912 | -0.16% |
| Dec 14, 2020 | $23.935 | $24.240 | $23.675 | $23.818 | -0.40% |
| Dec 15, 2020 | $23.840 | $24.575 | $23.810 | $24.483 | +2.79% |
| Dec 16, 2020 | $24.520 | $25.505 | $24.443 | $25.336 | +3.48% |
| Dec 17, 2020 | $25.375 | $26.100 | $25.160 | $26.050 | +2.82% |
| Dec 18, 2020 | $26.060 | $26.135 | $25.655 | $25.768 | -1.08% |
| Dec 21, 2020 | $25.795 | $27.405 | $24.970 | $26.163 | +1.53% |
| Dec 22, 2020 | $26.191 | $26.586 | $25.077 | $25.122 | -3.98% |
| Dec 23, 2020 | $25.160 | $25.800 | $25.060 | $25.530 | +1.62% |
| Dec 24, 2020 | $25.560 | $25.925 | $25.420 | $25.840 | +1.21% |
| Dec 25, 2020 | $25.825 | $25.875 | $25.825 | $25.850 | +0.04% |
| Dec 28, 2020 | $26.090 | $26.775 | $25.944 | $26.160 | +1.20% |
| Dec 29, 2020 | $26.205 | $26.620 | $25.950 | $26.179 | +0.07% |
| Dec 30, 2020 | $26.210 | $26.646 | $26.135 | $26.610 | +1.65% |
| Dec 31, 2020 | $26.640 | $26.715 | $26.210 | $26.358 | -0.95% |
More XAG/USD Data
The XAG/USD historical data page has monthly and yearly tables back to 1982 and the latest hourly bars. Hourly and 15-minute bars for any day since late January 2020 come from the MetalCharts API, starting with the paid plans.
Prices are US dollars per troy ounce from the MetalCharts XAG/USD spot series. Each daily bar is dated by the day it closes; recent bars close at 20:00 UTC.