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 )

9.240 -0.040 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2015 6.020 6.040 5.990 6.010 276,911 -0.02(-0.33%)
Oct 29, 2015 6.050 6.080 6.000 6.030 430,150 -0.13(-2.11%)
Oct 28, 2015 6.190 6.290 6.050 6.160 424,472 +0.06(+0.98%)
Oct 27, 2015 6.080 6.160 6.080 6.100 694,198 +0.01(+0.25%)
Oct 26, 2015 6.120 6.150 6.080 6.085 349,774 -0.00(-0.08%)
Oct 23, 2015 6.100 6.113 6.055 6.090 163,755 +0.00(+0.00%)
Oct 22, 2015 6.070 6.130 6.070 6.090 206,011 +0.04(+0.66%)
Oct 21, 2015 6.060 6.069 6.030 6.050 111,045 -0.07(-1.14%)
Oct 20, 2015 6.130 6.160 6.080 6.120 528,693 +0.01(+0.16%)
Oct 19, 2015 6.190 6.200 6.100 6.110 294,263 -0.11(-1.77%)
Oct 16, 2015 6.260 6.260 6.204 6.220 302,883 -0.04(-0.64%)
Oct 15, 2015 6.200 6.270 6.200 6.260 338,756 +0.02(+0.32%)
Oct 14, 2015 6.210 6.270 6.210 6.240 318,641 +0.10(+1.63%)
Oct 13, 2015 6.160 6.180 6.140 6.140 315,058 +0.00(+0.00%)
Oct 12, 2015 6.270 6.270 6.120 6.140 274,139 -0.04(-0.65%)
Oct 09, 2015 6.170 6.200 6.120 6.180 354,470 +0.07(+1.15%)
Oct 08, 2015 6.070 6.160 6.060 6.110 347,851 -0.11(-1.77%)
Oct 07, 2015 6.180 6.260 6.170 6.220 247,517 +0.07(+1.14%)
Oct 06, 2015 6.140 6.230 6.140 6.150 445,497 +0.11(+1.82%)
Oct 05, 2015 6.020 6.070 5.980 6.040 594,883 +0.14(+2.37%)
Oct 02, 2015 5.760 5.910 5.750 5.900 400,738 +0.30(+5.36%)
Oct 01, 2015 5.710 5.730 5.580 5.600 727,016 -0.07(-1.23%)
Sep 30, 2015 5.700 5.780 5.670 5.670 578,516 -0.06(-1.05%)
Sep 29, 2015 5.710 5.790 5.710 5.730 230,607 -0.01(-0.17%)
Sep 28, 2015 5.720 5.760 5.700 5.740 381,976 -0.18(-3.04%)
Sep 25, 2015 5.930 5.960 5.900 5.920 130,655 -0.02(-0.34%)
Sep 24, 2015 5.840 5.960 5.830 5.940 298,679 +0.16(+2.77%)
Sep 23, 2015 5.860 5.860 5.780 5.780 491,117 -0.03(-0.52%)
Sep 22, 2015 5.830 5.840 5.800 5.810 246,086 -0.15(-2.52%)
Sep 21, 2015 5.950 5.980 5.949 5.960 332,391 +0.02(+0.34%)
Sep 18, 2015 5.980 6.000 5.920 5.940 480,189 +0.01(+0.17%)
Sep 17, 2015 5.850 5.970 5.830 5.930 361,271 +0.09(+1.54%)
Sep 16, 2015 5.790 5.850 5.770 5.840 316,233 +0.17(+3.00%)
Sep 15, 2015 5.590 5.670 5.570 5.670 408,647 +0.04(+0.71%)
Sep 14, 2015 5.570 5.630 5.560 5.630 405,319 -0.04(-0.71%)
Sep 11, 2015 5.590 5.670 5.550 5.670 284,557 +0.01(+0.18%)
Sep 10, 2015 5.720 5.740 5.660 5.660 319,125 +0.01(+0.18%)
Sep 09, 2015 5.680 5.690 5.650 5.650 240,974 -0.06(-1.05%)
Sep 08, 2015 5.680 5.750 5.650 5.710 253,878 +0.08(+1.42%)
Sep 04, 2015 5.620 5.630 5.630 5.630 1,153,500 -0.04(-0.71%)
Sep 03, 2015 5.690 5.780 5.660 5.670 1,428,044 -0.02(-0.35%)
Sep 02, 2015 5.720 5.751 5.620 5.690 1,669,294 +0.01(+0.18%)
Sep 01, 2015 5.700 5.700 5.645 5.680 2,055,493 -0.02(-0.35%)
Aug 31, 2015 5.610 5.700 5.609 5.700 331,544 +0.04(+0.71%)
Aug 28, 2015 5.590 5.680 5.590 5.660 334,401 +0.08(+1.43%)
Aug 27, 2015 5.510 5.664 5.500 5.580 442,318 +0.09(+1.64%)
Aug 26, 2015 5.500 5.515 5.420 5.490 786,119 -0.17(-3.00%)
Aug 25, 2015 5.710 5.721 5.630 5.660 387,428 -0.05(-0.88%)
Aug 24, 2015 5.710 5.870 5.680 5.710 589,808 -0.20(-3.38%)
Aug 21, 2015 5.960 5.960 5.850 5.910 583,206 -0.08(-1.34%)
Aug 20, 2015 5.990 6.030 5.973 5.990 373,284 +0.10(+1.70%)
Aug 19, 2015 5.810 5.920 5.810 5.890 283,672 +0.15(+2.61%)
Aug 18, 2015 5.710 5.750 5.670 5.740 356,710 -0.17(-2.88%)
Aug 17, 2015 5.920 5.936 5.880 5.910 160,749 +0.04(+0.68%)
Aug 14, 2015 5.960 6.020 5.850 5.870 393,068 -0.06(-1.01%)
Aug 13, 2015 5.950 5.975 5.910 5.930 399,747 -0.07(-1.17%)
Aug 12, 2015 5.940 6.010 5.930 6.000 480,944 +0.11(+1.87%)
Aug 11, 2015 5.850 5.900 5.820 5.890 483,990 +0.06(+1.03%)
Aug 10, 2015 5.700 5.900 5.700 5.830 285,612 +0.18(+3.19%)
Aug 07, 2015 5.680 5.760 5.640 5.650 230,752 +0.04(+0.71%)
Aug 06, 2015 5.570 5.660 5.570 5.610 297,575 +0.04(+0.72%)
Aug 05, 2015 5.610 5.630 5.560 5.570 266,828 -0.02(-0.36%)
Aug 04, 2015 5.600 5.620 5.570 5.590 225,858 +0.03(+0.54%)
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.