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 )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 6.080 6.080 6.080 0 -0.08(-1.30%)
Dec 29, 2016 6.110 6.200 6.100 6.160 1,052,604 +0.07(+1.15%)
Dec 28, 2016 6.030 6.110 6.030 6.090 393,342 +0.04(+0.66%)
Dec 27, 2016 5.980 6.060 5.980 6.050 574,850 +0.07(+1.17%)
Dec 23, 2016 5.980 5.980 5.980 0 -0.02(-0.33%)
Dec 22, 2016 6.040 6.100 6.000 6.000 429,746 -0.08(-1.32%)
Dec 21, 2016 6.120 6.140 6.060 6.080 421,539 -0.03(-0.49%)
Dec 20, 2016 6.010 6.120 5.980 6.110 687,757 -0.01(-0.16%)
Dec 19, 2016 6.100 6.130 6.070 6.120 698,932 +0.00(+0.00%)
Dec 16, 2016 6.090 6.180 6.060 6.120 522,853 +0.02(+0.33%)
Dec 15, 2016 6.150 6.150 6.060 6.100 1,015,481 -0.31(-4.84%)
Dec 14, 2016 6.540 6.570 6.385 6.410 433,596 -0.05(-0.77%)
Dec 13, 2016 6.520 6.530 6.401 6.460 425,826 -0.05(-0.77%)
Dec 12, 2016 6.550 6.560 6.510 6.510 449,245 +0.08(+1.24%)
Dec 09, 2016 6.510 6.515 6.410 6.430 374,521 -0.05(-0.77%)
Dec 08, 2016 6.490 6.525 6.460 6.480 282,480 -0.06(-0.92%)
Dec 07, 2016 6.460 6.570 6.460 6.540 971,911 +0.18(+2.83%)
Dec 06, 2016 6.350 6.420 6.350 6.360 324,342 -0.01(-0.16%)
Dec 05, 2016 6.330 6.420 6.294 6.370 348,293 -0.01(-0.16%)
Dec 02, 2016 6.320 6.410 6.300 6.380 516,629 +0.08(+1.27%)
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.