Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.68 +0.14 (+1.33%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	22.17	22.32	21.51	21.73	1,490,734	-0.27(-1.23%)
Apr 28, 2011	22.38	22.79	21.46	22.00	2,472,769	+0.12(+0.55%)
Apr 27, 2011	20.60	22.08	20.27	21.88	2,049,767	+1.72(+8.53%)
Apr 26, 2011	21.16	21.16	19.80	20.16	3,419,939	-1.36(-6.32%)
Apr 25, 2011	22.26	22.44	20.70	21.52	3,530,953	-0.59(-2.67%)
Apr 21, 2011	22.37	22.50	21.92	22.11	2,338,501	+0.44(+2.03%)
Apr 20, 2011	22.20	22.33	21.55	21.67	2,722,429	+0.26(+1.21%)
Apr 19, 2011	20.89	21.55	20.54	21.41	2,691,862	+0.64(+3.08%)
Apr 18, 2011	19.94	20.84	19.64	20.77	2,872,334	+1.16(+5.92%)
Apr 15, 2011	19.47	19.73	19.33	19.61	1,345,710	+0.36(+1.87%)
Apr 14, 2011	18.61	19.36	18.49	19.25	1,504,924	+1.03(+5.65%)
Apr 13, 2011	18.12	18.31	18.05	18.22	607,371	+0.34(+1.90%)
Apr 12, 2011	18.32	18.32	17.64	17.88	1,454,022	-0.17(-0.94%)
Apr 11, 2011	18.98	19.11	17.85	18.05	1,731,329	-0.83(-4.40%)
Apr 08, 2011	18.29	19.02	18.11	18.88	1,477,988	+0.90(+5.01%)
Apr 07, 2011	17.90	17.98	17.66	17.98	766,377	+0.11(+0.62%)
Apr 06, 2011	17.98	17.98	17.55	17.87	1,220,334	+0.12(+0.68%)
Apr 05, 2011	17.61	17.90	17.61	17.75	1,332,071	-0.10(-0.56%)
Apr 04, 2011	17.66	17.90	17.60	17.85	1,083,890	+0.41(+2.35%)

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.