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 )

10.15 +0.09 (+0.90%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 24, 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, 2016 6.110 6.140 6.110 6.090 512,856 -0.05(-0.81%)
May 27, 2016 6.180 6.140 6.140 6.140 511,400 -0.08(-1.29%)
May 26, 2016 6.260 6.290 6.190 6.220 803,719 +0.04(+0.65%)
May 25, 2016 6.200 6.200 6.160 6.180 462,135 +0.03(+0.49%)
May 24, 2016 6.200 6.230 6.150 6.150 1,099,747 -0.07(-1.13%)
May 23, 2016 6.250 6.250 6.210 6.220 1,004,621 -0.10(-1.58%)
May 20, 2016 6.350 6.363 6.250 6.320 964,963 +0.03(+0.48%)
May 19, 2016 6.260 6.340 6.240 6.290 1,505,816 -0.14(-2.18%)
May 18, 2016 6.530 6.589 6.370 6.430 1,426,854 -0.19(-2.87%)
May 17, 2016 6.570 6.650 6.560 6.620 551,861 +0.04(+0.61%)
May 16, 2016 6.650 6.655 6.540 6.580 530,549 +0.05(+0.77%)
May 13, 2016 6.490 6.570 6.450 6.530 749,162 +0.01(+0.15%)
May 12, 2016 6.650 6.650 6.509 6.520 509,928 -0.11(-1.66%)
May 11, 2016 6.630 6.670 6.580 6.630 531,378 +0.14(+2.16%)
May 10, 2016 6.510 6.530 6.460 6.490 371,023 +0.03(+0.46%)
May 09, 2016 6.530 6.550 6.450 6.460 854,678 -0.21(-3.15%)
May 06, 2016 6.590 6.740 6.590 6.670 789,761 +0.08(+1.21%)
May 05, 2016 6.700 6.700 6.560 6.590 328,918 -0.01(-0.15%)
May 04, 2016 6.620 6.660 6.550 6.600 851,666 -0.05(-0.75%)
May 03, 2016 6.710 6.720 6.600 6.650 851,217 -0.01(-0.15%)
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.