Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

9.230 +0.020 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.94	16.03	15.70	15.82	330,120	-0.06(-0.38%)
Jun 29, 2011	15.64	15.91	15.54	15.88	395,496	+0.41(+2.65%)
Jun 28, 2011	15.31	15.51	15.21	15.47	567,267	+0.36(+2.35%)
Jun 27, 2011	15.35	15.40	15.08	15.12	756,016	-0.38(-2.48%)
Jun 24, 2011	15.59	15.67	15.41	15.50	368,880	-0.31(-1.96%)
Jun 23, 2011	16.06	16.07	15.60	15.81	676,670	-0.57(-3.48%)
Jun 22, 2011	16.27	16.59	16.27	16.38	355,057	+0.10(+0.61%)
Jun 21, 2011	15.97	16.32	15.95	16.28	565,810	+0.37(+2.33%)
Jun 20, 2011	15.90	15.97	15.88	15.91	461,622	-0.13(-0.81%)
Jun 17, 2011	15.55	16.04	15.55	16.04	395,538	+0.38(+2.43%)
Jun 16, 2011	15.89	15.89	15.54	15.66	635,996	-0.25(-1.57%)
Jun 15, 2011	15.78	15.94	15.56	15.91	709,410	+0.21(+1.34%)
Jun 14, 2011	15.33	15.77	15.33	15.70	530,765	+0.39(+2.55%)
Jun 13, 2011	15.88	15.93	15.17	15.31	1,341,374	-0.81(-5.02%)
Jun 10, 2011	16.60	16.60	16.07	16.12	955,906	-0.71(-4.22%)
Jun 09, 2011	16.55	16.85	16.50	16.83	354,467	+0.38(+2.31%)
Jun 08, 2011	16.42	16.57	16.20	16.45	706,497	-0.15(-0.90%)
Jun 07, 2011	16.90	17.05	16.48	16.60	606,175	-0.02(-0.12%)
Jun 06, 2011	16.84	17.05	16.47	16.62	601,020	+0.10(+0.61%)

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.