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 31, 2017	6.390	6.410	6.360	6.380	393,092	+0.03(+0.47%)
Jul 28, 2017	6.320	6.360	6.320	6.350	345,214	+0.04(+0.63%)
Jul 27, 2017	6.390	6.390	6.290	6.310	314,872	-0.02(-0.32%)
Jul 26, 2017	6.250	6.340	6.230	6.330	519,058	+0.07(+1.12%)
Jul 25, 2017	6.280	6.300	6.240	6.260	267,709	+0.01(+0.16%)
Jul 24, 2017	6.300	6.320	6.240	6.250	561,340	-0.04(-0.64%)
Jul 21, 2017	6.280	6.290	6.270	6.290	352,011	+0.07(+1.13%)
Jul 20, 2017	6.230	6.280	6.200	6.220	257,798	-0.02(-0.32%)
Jul 19, 2017	6.240	6.260	6.201	6.240	426,984	+0.02(+0.32%)
Jul 18, 2017	6.200	6.240	6.175	6.220	763,584	+0.07(+1.14%)
Jul 17, 2017	6.150	6.190	6.140	6.150	374,972	+0.07(+1.15%)
Jul 14, 2017	6.110	6.150	6.050	6.080	374,290	+0.06(+1.00%)
Jul 13, 2017	6.050	6.050	6.000	6.020	482,460	-0.05(-0.82%)
Jul 12, 2017	6.100	6.119	6.060	6.070	330,442	+0.00(+0.00%)
Jul 11, 2017	6.010	6.070	5.970	6.070	375,961	+0.08(+1.34%)
Jul 10, 2017	5.850	6.020	5.830	5.990	598,243	+0.02(+0.34%)
Jul 07, 2017	6.020	6.040	5.860	5.970	1,394,312	-0.15(-2.45%)
Jul 06, 2017	6.110	6.120	6.073	6.120	241,367	+0.02(+0.33%)
Jul 05, 2017	6.070	6.110	6.050	6.100	942,566	-0.04(-0.65%)

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.