Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.21 -0.25 (-2.39%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.790	5.870	5.780	5.860	307,946	+0.08(+1.47%)
Feb 26, 2016	5.920	5.920	5.760	5.775	629,494	-0.18(-3.10%)
Feb 25, 2016	5.940	5.990	5.930	5.960	444,266	-0.03(-0.50%)
Feb 24, 2016	6.080	6.130	5.960	5.990	514,454	-0.03(-0.50%)
Feb 23, 2016	5.980	6.030	5.960	6.020	458,786	+0.09(+1.52%)
Feb 22, 2016	5.930	5.984	5.900	5.930	386,330	-0.11(-1.82%)
Feb 19, 2016	6.040	6.070	6.020	6.040	411,900	-0.05(-0.82%)
Feb 18, 2016	5.990	6.110	5.984	6.090	528,740	+0.10(+1.67%)
Feb 17, 2016	5.960	6.010	5.960	5.990	265,257	+0.04(+0.67%)
Feb 16, 2016	6.050	6.060	5.930	5.950	683,131	-0.22(-3.57%)
Feb 12, 2016	6.150	6.170	6.170	6.170	464,400	+0.03(+0.49%)
Feb 11, 2016	6.100	6.230	6.060	6.140	761,071	+0.21(+3.54%)
Feb 10, 2016	5.910	5.950	5.850	5.930	321,473	+0.02(+0.34%)
Feb 09, 2016	5.970	6.020	5.900	5.910	610,841	-0.04(-0.67%)
Feb 08, 2016	5.880	6.000	5.880	5.950	1,094,135	+0.15(+2.59%)
Feb 05, 2016	5.630	5.800	5.630	5.800	446,549	+0.08(+1.40%)
Feb 04, 2016	5.720	5.730	5.670	5.720	510,360	+0.07(+1.24%)
Feb 03, 2016	5.540	5.670	5.530	5.650	673,552	+0.16(+2.91%)
Feb 02, 2016	5.500	5.535	5.470	5.490	161,595	-0.03(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.