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 )

9.700 +0.160 (+1.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2017 6.280 6.310 6.250 6.270 260,911 -0.05(-0.79%)
Oct 30, 2017 6.340 6.280 6.320 259,457 +0.00(+0.08%)
Oct 27, 2017 6.270 6.330 6.250 6.315 320,157 +0.01(+0.16%)
Oct 26, 2017 6.370 6.380 6.280 6.305 263,526 -0.08(-1.18%)
Oct 25, 2017 6.390 6.390 6.350 6.380 438,989 +0.00(+0.00%)
Oct 24, 2017 6.380 6.410 6.345 6.380 329,732 -0.05(-0.78%)
Oct 23, 2017 6.340 6.440 6.340 6.430 222,839 +0.04(+0.63%)
Oct 20, 2017 6.420 6.480 6.370 6.390 246,451 -0.09(-1.39%)
Oct 19, 2017 6.390 6.490 6.380 6.480 348,290 +0.10(+1.57%)
Oct 18, 2017 6.380 6.420 6.370 6.380 358,264 -0.03(-0.47%)
Oct 17, 2017 6.430 6.440 6.390 6.410 291,604 -0.06(-0.93%)
Oct 16, 2017 6.550 6.580 6.442 6.470 377,590 -0.08(-1.22%)
Oct 13, 2017 6.520 6.560 6.513 6.550 263,038 +0.06(+0.92%)
Oct 12, 2017 6.500 6.500 6.441 6.490 513,837 +0.00(+0.00%)
Oct 11, 2017 6.490 6.510 6.430 6.490 508,495 +0.02(+0.31%)
Oct 10, 2017 6.470 6.510 6.450 6.470 574,266 +0.08(+1.25%)
Oct 09, 2017 6.350 6.400 6.350 6.390 479,153 +0.07(+1.11%)
Oct 06, 2017 6.250 6.376 6.190 6.320 603,239 +0.07(+1.12%)
Oct 05, 2017 6.290 6.324 6.250 6.250 275,237 -0.02(-0.32%)
Oct 04, 2017 6.280 6.296 6.250 6.270 243,414 +0.00(+0.00%)
Oct 03, 2017 6.250 6.290 6.250 6.270 345,048 +0.03(+0.48%)
Oct 02, 2017 6.240 6.310 6.240 6.240 357,013 -0.04(-0.64%)
Sep 29, 2017 6.340 6.350 6.270 6.280 346,204 -0.06(-0.95%)
Sep 28, 2017 6.340 6.374 6.320 6.340 242,584 +0.03(+0.48%)
Sep 27, 2017 6.300 6.375 6.300 6.310 426,599 -0.05(-0.79%)
Sep 26, 2017 6.390 6.409 6.340 6.360 542,649 -0.10(-1.55%)
Sep 25, 2017 6.370 6.475 6.360 6.460 315,936 +0.06(+0.94%)
Sep 22, 2017 6.400 6.429 6.390 6.400 188,933 -0.01(-0.16%)
Sep 21, 2017 6.370 6.450 6.360 6.410 511,673 -0.04(-0.62%)
Sep 20, 2017 6.500 6.544 6.410 6.450 372,985 -0.07(-1.07%)
Sep 19, 2017 6.490 6.540 6.481 6.520 159,865 +0.04(+0.62%)
Sep 18, 2017 6.530 6.550 6.430 6.480 634,221 -0.16(-2.41%)
Sep 15, 2017 6.680 6.680 6.629 6.640 234,879 -0.06(-0.90%)
Sep 14, 2017 6.680 6.700 6.660 6.700 507,119 +0.00(+0.00%)
Sep 13, 2017 6.730 6.738 6.670 6.700 225,670 -0.06(-0.89%)
Sep 12, 2017 6.700 6.770 6.700 6.760 410,237 +0.06(+0.90%)
Sep 11, 2017 6.730 6.770 6.690 6.700 466,395 -0.09(-1.33%)
Sep 08, 2017 6.840 6.840 6.750 6.790 268,506 -0.03(-0.44%)
Sep 07, 2017 6.770 6.850 6.770 6.820 487,189 +0.07(+1.04%)
Sep 06, 2017 6.770 6.780 6.724 6.750 325,315 +0.01(+0.15%)
Sep 05, 2017 6.750 6.780 6.720 6.740 735,435 +0.05(+0.75%)
Sep 01, 2017 6.680 6.699 6.610 6.690 469,135 +0.04(+0.60%)
Aug 31, 2017 6.580 6.650 6.567 6.650 397,514 +0.09(+1.37%)
Aug 30, 2017 6.570 6.590 6.555 6.560 268,518 +0.00(+0.00%)
Aug 29, 2017 6.670 6.670 6.520 6.560 494,315 -0.03(-0.46%)
Aug 28, 2017 6.500 6.600 6.490 6.590 1,016,808 +0.15(+2.33%)
Aug 25, 2017 6.460 6.480 6.330 6.440 495,679 +0.03(+0.47%)
Aug 24, 2017 6.420 6.421 6.370 6.410 157,033 -0.04(-0.62%)
Aug 23, 2017 6.450 6.460 6.405 6.450 223,045 +0.04(+0.62%)
Aug 22, 2017 6.460 6.470 6.380 6.410 215,524 -0.02(-0.31%)
Aug 21, 2017 6.460 6.494 6.430 6.430 222,818 -0.03(-0.46%)
Aug 18, 2017 6.510 6.520 6.432 6.460 294,275 +0.00(+0.00%)
Aug 17, 2017 6.500 6.520 6.439 6.460 290,277 -0.02(-0.31%)
Aug 16, 2017 6.340 6.500 6.340 6.480 1,626,898 +0.14(+2.21%)
Aug 15, 2017 6.320 6.350 6.300 6.340 351,566 -0.14(-2.16%)
Aug 14, 2017 6.460 6.500 6.440 6.480 236,918 -0.01(-0.15%)
Aug 11, 2017 6.470 6.500 6.430 6.490 447,832 -0.01(-0.15%)
Aug 10, 2017 6.520 6.530 6.460 6.500 1,077,746 +0.08(+1.25%)
Aug 09, 2017 6.390 6.420 6.350 6.420 791,125 +0.17(+2.72%)
Aug 08, 2017 6.240 6.260 6.165 6.250 365,234 +0.08(+1.38%)
Aug 07, 2017 6.120 6.210 6.120 6.165 421,354 -0.01(-0.24%)
Aug 04, 2017 6.230 6.246 6.150 6.180 509,950 -0.15(-2.37%)
Aug 03, 2017 6.300 6.340 6.300 6.330 305,472 +0.03(+0.48%)
Aug 02, 2017 6.320 6.365 6.285 6.300 347,580 -0.06(-0.94%)
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.