Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

10.09 -0.25 (-2.42%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 8.800 8.830 8.720 8.750 804,630 -0.21(-2.34%)
May 30, 2013 8.990 9.079 8.910 8.960 786,627 +0.11(+1.24%)
May 29, 2013 8.760 8.850 8.750 8.850 442,870 +0.11(+1.26%)
May 28, 2013 8.800 8.880 8.710 8.740 591,072 -0.06(-0.68%)
May 24, 2013 8.810 8.880 8.779 8.800 372,798 -0.12(-1.35%)
May 23, 2013 8.830 8.940 8.750 8.920 827,036 +0.16(+1.83%)
May 22, 2013 8.940 9.190 8.740 8.760 1,750,616 -0.04(-0.45%)
May 21, 2013 8.760 8.890 8.680 8.800 1,072,365 -0.27(-2.98%)
May 20, 2013 8.450 9.080 8.400 9.070 1,623,629 +0.41(+4.73%)
May 17, 2013 8.830 8.880 8.650 8.660 1,473,253 -0.21(-2.37%)
May 16, 2013 8.770 8.920 8.760 8.870 754,706 +0.08(+0.91%)
May 15, 2013 9.020 9.090 8.790 8.790 1,669,821 -0.48(-5.18%)
May 13, 2013 9.330 9.360 9.270 9.270 345,284 -0.07(-0.75%)
May 10, 2013 9.160 9.360 9.110 9.340 623,973 +0.01(+0.11%)
May 09, 2013 9.380 9.430 9.270 9.330 518,165 -0.10(-1.06%)
May 08, 2013 9.380 9.440 9.310 9.430 952,290 +0.03(+0.32%)
May 07, 2013 9.290 9.440 9.260 9.400 756,244 -0.05(-0.53%)
May 06, 2013 9.460 9.500 9.400 9.450 596,711 -0.04(-0.42%)
May 03, 2013 9.400 9.510 9.390 9.490 783,919 +0.10(+1.06%)
May 02, 2013 9.450 9.480 9.350 9.390 951,957 +0.06(+0.64%)
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.