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 (%)
Dec 29, 2017		6.340	6.340	6.340	0	+0.06(+0.96%)
Dec 28, 2017	6.260	6.300	6.260	6.280	342,817	+0.05(+0.80%)
Dec 27, 2017	6.200	6.260	6.190	6.230	522,284	+0.04(+0.65%)
Dec 26, 2017	6.160	6.190	6.130	6.190	439,728	+0.10(+1.64%)
Dec 22, 2017	6.050	6.150	6.050	6.090	1,030,843	+0.06(+1.00%)
Dec 21, 2017	6.020	6.070	6.020	6.030	678,213	-0.02(-0.33%)
Dec 20, 2017	6.040	6.080	6.030	6.050	515,969	+0.02(+0.33%)
Dec 19, 2017	6.030	6.050	6.010	6.030	1,057,492	+0.01(+0.17%)
Dec 18, 2017	6.000	6.050	6.000	6.020	369,164	+0.01(+0.17%)
Dec 15, 2017	6.000	6.018	5.970	6.010	704,898	+0.06(+1.01%)
Dec 14, 2017	5.970	5.980	5.917	5.950	1,152,503	-0.04(-0.67%)
Dec 13, 2017	5.880	6.035	5.871	5.990	1,054,139	+0.10(+1.61%)
Dec 12, 2017	5.870	5.910	5.860	5.895	468,376	-0.01(-0.08%)
Dec 11, 2017	5.930	5.950	5.880	5.900	806,621	-0.05(-0.84%)
Dec 08, 2017	5.910	5.960	5.900	5.950	673,129	+0.04(+0.68%)
Dec 07, 2017	5.950	5.950	5.870	5.910	848,514	-0.09(-1.50%)
Dec 06, 2017	6.000	6.020	5.970	6.000	412,458	-0.04(-0.66%)
Dec 05, 2017	6.100	6.100	6.000	6.040	735,182	-0.09(-1.47%)
Dec 04, 2017	6.150	6.150	6.100	6.130	321,965	-0.05(-0.81%)

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.