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 )

9.635 +0.045 (+0.47%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 10, 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 (%)
Oct 31, 2014 6.440 6.570 6.430 6.560 1,134,938 -0.12(-1.80%)
Oct 30, 2014 6.720 6.790 6.630 6.680 1,100,740 -0.19(-2.77%)
Oct 29, 2014 6.940 6.970 6.870 6.870 331,836 -0.08(-1.15%)
Oct 28, 2014 7.000 7.010 6.930 6.950 444,403 +0.03(+0.43%)
Oct 27, 2014 6.950 6.970 6.920 6.920 179,346 -0.05(-0.72%)
Oct 24, 2014 7.050 7.050 6.950 6.970 168,441 +0.00(+0.00%)
Oct 23, 2014 6.970 6.990 6.940 6.970 350,352 +0.02(+0.29%)
Oct 22, 2014 7.020 7.020 6.942 6.950 293,239 -0.14(-1.97%)
Oct 21, 2014 7.120 7.150 7.080 7.090 233,498 -0.01(-0.14%)
Oct 20, 2014 7.080 7.080 7.030 7.100 259,252 +0.08(+1.14%)
Oct 17, 2014 7.030 7.030 6.950 7.020 497,886 -0.02(-0.21%)
Oct 16, 2014 7.000 7.070 6.980 7.035 513,415 -0.01(-0.21%)
Oct 15, 2014 7.080 7.230 7.050 7.050 507,096 -0.02(-0.28%)
Oct 14, 2014 7.090 7.120 7.070 7.070 269,560 -0.01(-0.14%)
Oct 13, 2014 7.060 7.110 7.030 7.080 572,517 +0.05(+0.71%)
Oct 10, 2014 7.030 7.050 6.970 7.030 377,459 +0.01(+0.14%)
Oct 09, 2014 7.080 7.110 7.020 7.020 595,661 -0.01(-0.14%)
Oct 08, 2014 6.970 7.080 6.870 7.030 632,101 +0.13(+1.88%)
Oct 07, 2014 6.940 6.960 6.870 6.900 268,586 -0.05(-0.72%)
Oct 06, 2014 6.830 6.960 6.810 6.950 478,144 +0.21(+3.12%)
Oct 03, 2014 6.850 6.890 6.740 6.740 1,070,003 -0.18(-2.60%)
Oct 02, 2014 6.970 6.970 6.890 6.920 436,578 -0.05(-0.72%)
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.