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 (%)
Feb 28, 2014 8.690 8.740 8.560 8.580 425,657 -0.09(-1.04%)
Feb 27, 2014 8.690 8.770 8.640 8.670 801,838 +0.00(+0.00%)
Feb 26, 2014 8.790 8.850 8.610 8.670 525,891 -0.26(-2.91%)
Feb 25, 2014 8.980 8.980 8.900 8.930 542,371 -0.08(-0.89%)
Feb 24, 2014 8.910 9.050 8.840 9.010 900,271 +0.17(+1.92%)
Feb 21, 2014 8.790 8.860 8.720 8.840 456,056 +0.04(+0.45%)
Feb 20, 2014 8.790 8.840 8.760 8.800 957,003 +0.10(+1.15%)
Feb 19, 2014 8.930 8.970 8.700 8.700 931,350 -0.29(-3.23%)
Feb 18, 2014 8.830 9.050 8.790 8.990 1,387,127 +0.25(+2.86%)
Feb 14, 2014 8.630 8.740 8.740 8.740 1,382,100 +0.43(+5.17%)
Feb 13, 2014 8.110 8.330 8.100 8.310 948,548 +0.22(+2.72%)
Feb 12, 2014 8.160 8.190 8.080 8.090 676,743 -0.02(-0.25%)
Feb 11, 2014 8.100 8.160 8.090 8.110 1,348,636 -0.02(-0.25%)
Feb 10, 2014 8.110 8.200 8.080 8.130 1,655,092 +0.08(+0.99%)
Feb 07, 2014 7.960 8.070 7.910 8.050 993,187 +0.11(+1.39%)
Feb 06, 2014 8.010 8.020 7.940 7.940 427,980 -0.01(-0.13%)
Feb 05, 2014 7.990 8.030 7.920 7.950 851,874 +0.15(+1.92%)
Feb 04, 2014 7.730 7.820 7.730 7.800 427,530 +0.08(+1.04%)
Feb 03, 2014 7.730 7.840 7.718 7.720 312,631 +0.06(+0.78%)
Jan 31, 2014 7.730 7.750 7.650 7.660 305,094 -0.02(-0.26%)
Jan 30, 2014 7.730 7.780 7.650 7.680 718,298 -0.20(-2.54%)
Jan 29, 2014 7.880 7.915 7.790 7.880 1,484,426 +0.12(+1.55%)
Jan 28, 2014 7.830 7.850 7.730 7.760 683,703 -0.04(-0.51%)
Jan 27, 2014 7.950 7.960 7.800 7.800 788,050 -0.16(-2.01%)
Jan 24, 2014 8.110 8.110 7.900 7.960 578,700 -0.04(-0.50%)
Jan 23, 2014 8.030 8.110 7.980 8.000 808,270 +0.11(+1.39%)
Jan 22, 2014 7.930 7.940 7.880 7.890 404,687 -0.05(-0.63%)
Jan 21, 2014 7.880 7.950 7.870 7.940 693,976 -0.12(-1.49%)
Jan 17, 2014 8.040 8.060 8.060 8.060 558,300 +0.08(+1.00%)
Jan 16, 2014 8.030 8.030 7.950 7.980 297,028 -0.03(-0.37%)
Jan 15, 2014 7.940 8.020 7.920 8.010 546,819 +0.00(+0.00%)
Jan 14, 2014 8.050 8.145 7.956 8.010 509,858 -0.05(-0.68%)
Jan 13, 2014 7.880 8.080 7.875 8.065 847,162 +0.15(+1.96%)
Jan 10, 2014 7.890 7.960 7.880 7.910 314,182 +0.20(+2.59%)
Jan 09, 2014 7.690 7.790 7.663 7.710 379,169 +0.00(+0.00%)
Jan 08, 2014 7.660 7.740 7.630 7.710 372,878 -0.12(-1.53%)
Jan 07, 2014 7.760 7.850 7.730 7.830 560,482 -0.09(-1.20%)
Jan 06, 2014 7.910 8.000 7.870 7.925 557,418 +0.01(+0.19%)
Jan 03, 2014 7.870 7.920 7.850 7.910 465,648 +0.10(+1.28%)
Jan 02, 2014 7.820 7.900 7.780 7.810 699,675 +0.24(+3.24%)
Dec 31, 2013 7.480 7.565 7.565 7.565 1,425,600 -0.04(-0.59%)
Dec 30, 2013 7.690 7.700 7.580 7.610 872,791 -0.21(-2.69%)
Dec 27, 2013 7.790 7.830 7.780 7.820 951,462 +0.17(+2.22%)
Dec 26, 2013 7.800 7.800 7.650 7.650 644,741 +0.04(+0.53%)
Dec 24, 2013 7.610 7.630 7.590 7.610 783,474 +0.00(+0.00%)
Dec 23, 2013 7.680 7.690 7.610 7.610 737,313 -0.01(-0.13%)
Dec 20, 2013 7.650 7.780 7.620 7.620 1,777,756 -0.03(-0.39%)
Dec 19, 2013 7.760 7.800 7.610 7.650 934,382 -0.20(-2.55%)
Dec 18, 2013 7.930 8.000 7.761 7.850 667,878 -0.02(-0.25%)
Dec 17, 2013 7.710 7.919 7.710 7.870 2,022,081 +0.10(+1.29%)
Dec 16, 2013 7.710 7.929 7.700 7.770 644,931 +0.07(+0.91%)
Dec 13, 2013 7.670 7.750 7.660 7.700 319,629 +0.05(+0.65%)
Dec 12, 2013 7.660 7.690 7.620 7.650 814,579 -0.28(-3.53%)
Dec 11, 2013 8.000 8.030 7.920 7.930 738,035 -0.08(-1.00%)
Dec 10, 2013 8.000 8.030 7.951 8.010 576,855 +0.20(+2.56%)
Dec 09, 2013 7.740 7.840 7.690 7.810 779,431 +0.16(+2.09%)
Dec 06, 2013 7.680 7.730 7.590 7.650 941,508 +0.03(+0.39%)
Dec 05, 2013 7.640 7.750 7.580 7.620 465,787 -0.18(-2.31%)
Dec 04, 2013 7.590 7.850 7.580 7.800 660,903 +0.28(+3.72%)
Dec 03, 2013 7.530 7.570 7.500 7.520 766,154 -0.05(-0.66%)
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.