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 )

10.34 -0.42 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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%)
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.