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, 2013 8.830 8.850 8.760 8.770 526,717 -0.33(-3.63%)
Oct 30, 2013 9.180 9.210 8.980 9.100 480,548 +0.10(+1.11%)
Oct 29, 2013 9.050 9.080 8.980 9.000 578,570 -0.03(-0.33%)
Oct 28, 2013 9.010 9.100 8.980 9.030 731,826 +0.02(+0.22%)
Oct 25, 2013 8.890 9.040 8.870 9.010 442,032 -0.01(-0.11%)
Oct 24, 2013 9.020 9.080 9.000 9.020 591,953 +0.05(+0.56%)
Oct 23, 2013 8.980 9.020 8.960 8.970 318,041 -0.06(-0.66%)
Oct 22, 2013 8.910 9.050 8.900 9.030 564,899 +0.24(+2.73%)
Oct 21, 2013 8.780 8.850 8.780 8.790 474,915 +0.11(+1.27%)
Oct 18, 2013 8.690 8.730 8.650 8.680 361,770 +0.00(+0.00%)
Oct 17, 2013 8.570 8.730 8.570 8.680 857,795 +0.27(+3.21%)
Oct 16, 2013 8.420 8.470 8.350 8.410 382,914 -0.02(-0.24%)
Oct 15, 2013 8.350 8.485 8.310 8.430 887,642 +0.01(+0.12%)
Oct 14, 2013 8.500 8.520 8.410 8.420 366,115 -0.01(-0.12%)
Oct 11, 2013 8.480 8.490 8.370 8.430 1,357,227 -0.19(-2.20%)
Oct 10, 2013 8.750 8.780 8.610 8.620 663,260 -0.12(-1.37%)
Oct 09, 2013 8.810 8.820 8.704 8.740 848,859 -0.19(-2.13%)
Oct 08, 2013 9.050 9.050 8.920 8.930 813,390 -0.02(-0.22%)
Oct 07, 2013 8.790 9.010 8.780 8.950 863,951 +0.24(+2.81%)
Oct 04, 2013 8.750 8.750 8.650 8.705 450,448 +0.01(+0.06%)
Oct 03, 2013 8.700 8.755 8.640 8.700 336,173 -0.02(-0.23%)
Oct 02, 2013 8.610 8.840 8.550 8.720 721,632 +0.19(+2.23%)
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.