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 )

8.950 -0.040 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2016 6.830 6.840 6.790 6.840 178,027 +0.06(+0.88%)
Oct 28, 2016 6.750 6.840 6.736 6.780 454,355 +0.05(+0.74%)
Oct 27, 2016 6.750 6.770 6.730 6.730 390,995 -0.02(-0.30%)
Oct 26, 2016 6.810 6.810 6.750 6.750 268,402 -0.07(-1.03%)
Oct 25, 2016 6.770 6.830 6.766 6.820 912,640 +0.08(+1.19%)
Oct 24, 2016 6.850 6.870 6.721 6.740 335,663 +0.00(+0.00%)
Oct 21, 2016 6.740 6.750 6.690 6.740 297,238 +0.00(+0.00%)
Oct 20, 2016 6.840 6.840 6.720 6.740 1,005,266 -0.07(-1.03%)
Oct 19, 2016 6.820 6.850 6.780 6.810 1,000,312 +0.01(+0.15%)
Oct 18, 2016 6.770 6.830 6.740 6.800 378,499 +0.09(+1.42%)
Oct 17, 2016 6.710 6.740 6.690 6.705 239,664 -0.00(-0.07%)
Oct 14, 2016 6.720 6.760 6.680 6.710 479,770 -0.02(-0.30%)
Oct 13, 2016 6.730 6.750 6.710 6.730 436,590 -0.01(-0.15%)
Oct 12, 2016 6.730 6.769 6.700 6.740 788,340 +0.02(+0.30%)
Oct 11, 2016 6.780 6.810 6.710 6.720 648,847 -0.08(-1.18%)
Oct 10, 2016 6.820 6.850 6.791 6.800 331,683 +0.05(+0.74%)
Oct 07, 2016 6.810 6.840 6.620 6.750 841,523 +0.03(+0.45%)
Oct 06, 2016 6.750 6.769 6.640 6.720 1,202,290 -0.17(-2.47%)
Oct 05, 2016 6.940 6.950 6.780 6.890 1,459,424 -0.03(-0.43%)
Oct 04, 2016 7.190 7.190 6.870 6.920 1,357,987 -0.37(-5.08%)
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.