Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.760	7.900	7.702	7.870	1,116,242	+0.12(+1.55%)
Jul 28, 2016	7.780	7.780	7.700	7.750	642,789	-0.05(-0.64%)
Jul 27, 2016	7.620	7.800	7.550	7.800	1,604,903	+0.32(+4.28%)
Jul 26, 2016	7.450	7.490	7.440	7.480	712,413	+0.06(+0.81%)
Jul 25, 2016	7.400	7.490	7.350	7.420	1,627,598	-0.06(-0.80%)
Jul 22, 2016	7.500	7.520	7.450	7.480	324,160	-0.09(-1.25%)
Jul 21, 2016	7.340	7.580	7.340	7.575	771,398	+0.20(+2.64%)
Jul 20, 2016	7.450	7.476	7.370	7.380	1,155,451	-0.22(-2.89%)
Jul 19, 2016	7.640	7.679	7.600	7.600	453,975	-0.11(-1.43%)
Jul 18, 2016	7.650	7.710	7.631	7.710	405,044	+0.02(+0.26%)
Jul 15, 2016	7.670	7.755	7.660	7.690	1,051,990	-0.05(-0.65%)
Jul 14, 2016	7.710	7.780	7.700	7.740	762,835	-0.10(-1.28%)
Jul 13, 2016	7.800	7.840	7.700	7.840	1,095,394	+0.15(+1.95%)
Jul 12, 2016	7.860	7.877	7.640	7.690	1,297,402	-0.14(-1.79%)
Jul 11, 2016	7.870	7.922	7.820	7.830	995,224	+0.01(+0.13%)
Jul 08, 2016	7.720	7.820	7.640	7.820	724,938	+0.18(+2.36%)
Jul 07, 2016	7.700	7.702	7.510	7.640	1,173,271	-0.14(-1.80%)
Jul 06, 2016	7.790	7.820	7.740	7.780	1,519,450	+0.04(+0.52%)
Jul 05, 2016	7.690	7.760	7.570	7.740	2,170,863	+0.14(+1.84%)

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.