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, 2011	18.69	18.69	18.32	18.49	549,976	+0.02(+0.11%)
Jul 28, 2011	18.80	18.82	18.29	18.47	772,260	-0.35(-1.86%)
Jul 27, 2011	19.29	19.36	18.75	18.82	1,026,001	-0.37(-1.93%)
Jul 26, 2011	18.79	19.19	18.65	19.19	1,063,486	+0.36(+1.91%)
Jul 25, 2011	19.26	19.26	18.61	18.83	1,043,224	+0.03(+0.16%)
Jul 22, 2011	18.69	18.86	18.69	18.80	985,483	+0.52(+2.84%)
Jul 21, 2011	18.59	18.68	18.07	18.28	739,824	-0.36(-1.93%)
Jul 20, 2011	17.85	18.65	17.63	18.64	649,185	+0.60(+3.33%)
Jul 19, 2011	18.97	18.97	17.79	18.04	1,289,966	-0.88(-4.65%)
Jul 18, 2011	18.69	18.99	18.69	18.92	1,557,136	+0.69(+3.78%)
Jul 15, 2011	17.91	18.26	17.69	18.23	1,063,702	+0.43(+2.42%)
Jul 14, 2011	18.35	18.39	17.78	17.80	1,195,737	+0.03(+0.16%)
Jul 13, 2011	17.34	17.84	17.27	17.77	1,640,820	+1.00(+5.97%)
Jul 12, 2011	16.46	17.00	16.34	16.77	1,097,995	+0.02(+0.12%)
Jul 11, 2011	16.90	17.11	16.50	16.75	1,104,643	-0.07(-0.42%)
Jul 08, 2011	17.06	17.17	16.74	16.82	678,582	-0.07(-0.41%)
Jul 07, 2011	16.62	17.07	16.61	16.89	715,198	+0.37(+2.24%)
Jul 06, 2011	16.41	16.63	16.36	16.52	725,074	+0.33(+2.04%)
Jul 05, 2011	15.88	16.26	15.84	16.19	512,282	+0.75(+4.86%)

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.