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: 6:30 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 (%)
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%)
Dec 01, 2016 6.210 6.350 6.200 6.300 2,949,866 +0.02(+0.32%)
Nov 30, 2016 6.320 6.346 6.242 6.280 472,091 -0.06(-0.95%)
Nov 29, 2016 6.240 6.350 6.240 6.340 260,391 +0.03(+0.48%)
Nov 28, 2016 6.320 6.390 6.300 6.310 585,880 +0.03(+0.48%)
Nov 25, 2016 6.270 6.320 6.270 6.280 330,907 +0.04(+0.64%)
Nov 23, 2016 6.240 6.240 6.240 0 -0.12(-1.89%)
Nov 22, 2016 6.400 6.400 6.320 6.360 358,207 +0.04(+0.63%)
Nov 21, 2016 6.330 6.370 6.320 6.320 772,782 +0.03(+0.48%)
Nov 18, 2016 6.300 6.350 6.250 6.290 1,143,145 -0.06(-0.94%)
Nov 17, 2016 6.460 6.470 6.300 6.350 589,038 -0.09(-1.40%)
Nov 16, 2016 6.480 6.500 6.410 6.440 312,012 -0.04(-0.62%)
Nov 15, 2016 6.410 6.510 6.410 6.480 594,297 +0.07(+1.09%)
Nov 14, 2016 6.500 6.530 6.330 6.410 1,240,810 -0.23(-3.46%)
Nov 11, 2016 7.020 7.020 6.550 6.640 1,505,330 -0.42(-5.95%)
Nov 10, 2016 7.090 7.150 7.033 7.060 1,031,619 +0.00(+0.00%)
Nov 09, 2016 7.220 7.230 7.040 7.060 691,638 +0.02(+0.28%)
Nov 08, 2016 7.070 7.143 7.000 7.040 997,250 +0.01(+0.14%)
Nov 07, 2016 7.030 7.040 6.920 7.030 1,067,911 -0.04(-0.57%)
Nov 04, 2016 7.070 7.105 7.050 7.070 1,392,405 +0.02(+0.28%)
Nov 03, 2016 6.970 7.070 6.960 7.050 362,173 -0.02(-0.28%)
Nov 02, 2016 7.150 7.200 7.070 7.070 645,013 +0.02(+0.28%)
Nov 01, 2016 6.990 7.090 6.980 7.050 1,122,509 +0.21(+3.07%)
Oct 31, 2016 6.830 6.840 6.790 6.840 178,027 +0.06(+0.88%)
Oct 28, 2016 6.750 6.840 6.736 6.780 454,355 +0.05(+0.74%)
Oct 27, 2016 6.750 6.770 6.730 6.730 390,995 -0.02(-0.30%)
Oct 26, 2016 6.810 6.810 6.750 6.750 268,402 -0.07(-1.03%)
Oct 25, 2016 6.770 6.830 6.766 6.820 912,640 +0.08(+1.19%)
Oct 24, 2016 6.850 6.870 6.721 6.740 335,663 +0.00(+0.00%)
Oct 21, 2016 6.740 6.750 6.690 6.740 297,238 +0.00(+0.00%)
Oct 20, 2016 6.840 6.840 6.720 6.740 1,005,266 -0.07(-1.03%)
Oct 19, 2016 6.820 6.850 6.780 6.810 1,000,312 +0.01(+0.15%)
Oct 18, 2016 6.770 6.830 6.740 6.800 378,499 +0.09(+1.42%)
Oct 17, 2016 6.710 6.740 6.690 6.705 239,664 -0.00(-0.07%)
Oct 14, 2016 6.720 6.760 6.680 6.710 479,770 -0.02(-0.30%)
Oct 13, 2016 6.730 6.750 6.710 6.730 436,590 -0.01(-0.15%)
Oct 12, 2016 6.730 6.769 6.700 6.740 788,340 +0.02(+0.30%)
Oct 11, 2016 6.780 6.810 6.710 6.720 648,847 -0.08(-1.18%)
Oct 10, 2016 6.820 6.850 6.791 6.800 331,683 +0.05(+0.74%)
Oct 07, 2016 6.810 6.840 6.620 6.750 841,523 +0.03(+0.45%)
Oct 06, 2016 6.750 6.769 6.640 6.720 1,202,290 -0.17(-2.47%)
Oct 05, 2016 6.940 6.950 6.780 6.890 1,459,424 -0.03(-0.43%)
Oct 04, 2016 7.190 7.190 6.870 6.920 1,357,987 -0.37(-5.08%)
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.