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 )

9.240 -0.040 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 7.030 7.040 6.820 6.880 929,928 -0.18(-2.55%)
Sep 29, 2014 7.080 7.080 7.020 7.060 377,567 -0.01(-0.14%)
Sep 26, 2014 7.060 7.140 7.004 7.070 326,734 +0.02(+0.28%)
Sep 25, 2014 7.120 7.130 6.980 7.050 590,891 -0.08(-1.12%)
Sep 24, 2014 7.180 7.180 7.080 7.130 634,698 -0.05(-0.77%)
Sep 23, 2014 7.240 7.240 7.170 7.185 460,418 -0.03(-0.35%)
Sep 22, 2014 7.210 7.240 7.180 7.210 720,685 -0.07(-0.96%)
Sep 19, 2014 7.450 7.477 7.250 7.280 605,238 -0.21(-2.80%)
Sep 18, 2014 7.460 7.560 7.450 7.490 537,721 +0.00(+0.00%)
Sep 17, 2014 7.560 7.590 7.480 7.490 217,706 -0.08(-1.06%)
Sep 16, 2014 7.570 7.630 7.500 7.570 318,009 +0.03(+0.40%)
Sep 15, 2014 7.560 7.570 7.510 7.540 220,773 -0.02(-0.26%)
Sep 12, 2014 7.560 7.567 7.500 7.560 409,459 -0.02(-0.26%)
Sep 11, 2014 7.620 7.630 7.530 7.580 519,000 -0.07(-0.92%)
Sep 10, 2014 7.690 7.690 7.640 7.650 186,001 -0.03(-0.39%)
Sep 09, 2014 7.680 7.730 7.620 7.680 340,724 -0.01(-0.13%)
Sep 08, 2014 7.680 7.760 7.660 7.690 340,142 -0.07(-0.90%)
Sep 05, 2014 7.730 7.800 7.725 7.760 247,505 +0.03(+0.39%)
Sep 04, 2014 7.820 7.867 7.700 7.730 459,818 -0.08(-1.02%)
Sep 03, 2014 7.790 7.820 7.760 7.810 174,668 +0.06(+0.77%)
Sep 02, 2014 7.810 7.840 7.740 7.750 498,461 -0.15(-1.90%)
Aug 29, 2014 7.910 7.900 7.900 7.900 299,900 -0.04(-0.50%)
Aug 28, 2014 7.880 7.950 7.870 7.940 306,192 +0.13(+1.66%)
Aug 27, 2014 7.820 7.831 7.800 7.810 201,413 -0.01(-0.13%)
Aug 26, 2014 7.880 7.950 7.800 7.820 198,624 +0.02(+0.26%)
Aug 25, 2014 7.870 7.870 7.800 7.800 206,554 -0.05(-0.64%)
Aug 22, 2014 7.890 7.890 7.820 7.850 177,014 -0.03(-0.38%)
Aug 21, 2014 7.840 7.890 7.839 7.880 285,537 -0.01(-0.13%)
Aug 20, 2014 7.880 7.931 7.840 7.890 185,934 +0.03(+0.38%)
Aug 19, 2014 7.900 7.950 7.840 7.860 460,056 -0.06(-0.76%)
Aug 18, 2014 7.910 7.960 7.910 7.920 236,858 -0.04(-0.50%)
Aug 15, 2014 7.910 7.980 7.900 7.960 368,288 -0.07(-0.87%)
Aug 14, 2014 8.060 8.080 8.000 8.030 198,323 +0.03(+0.37%)
Aug 13, 2014 8.010 8.080 7.970 8.000 209,088 -0.04(-0.50%)
Aug 12, 2014 8.040 8.090 8.030 8.040 199,316 -0.02(-0.25%)
Aug 11, 2014 8.000 8.070 8.000 8.060 153,036 +0.04(+0.50%)
Aug 08, 2014 8.050 8.060 8.000 8.020 131,945 -0.01(-0.12%)
Aug 07, 2014 8.040 8.040 7.970 8.030 308,079 -0.03(-0.37%)
Aug 06, 2014 7.950 8.060 7.950 8.060 256,939 +0.11(+1.38%)
Aug 05, 2014 8.000 8.010 7.880 7.950 354,947 -0.09(-1.12%)
Aug 04, 2014 8.170 8.200 8.030 8.040 316,149 -0.14(-1.71%)
Aug 01, 2014 8.180 8.230 8.135 8.180 284,973 +0.02(+0.25%)
Jul 31, 2014 8.220 8.220 8.150 8.160 320,228 -0.06(-0.73%)
Jul 30, 2014 8.290 8.290 8.210 8.220 335,631 -0.05(-0.60%)
Jul 29, 2014 8.240 8.290 8.210 8.270 245,668 +0.01(+0.12%)
Jul 28, 2014 8.240 8.280 8.210 8.260 304,776 -0.05(-0.60%)
Jul 25, 2014 8.220 8.310 8.160 8.310 241,023 +0.14(+1.71%)
Jul 24, 2014 8.310 8.310 8.090 8.170 480,042 -0.16(-1.92%)
Jul 23, 2014 8.310 8.360 8.310 8.330 168,819 +0.01(+0.12%)
Jul 22, 2014 8.350 8.394 8.310 8.320 213,114 -0.06(-0.72%)
Jul 21, 2014 8.480 8.480 8.370 8.380 254,935 -0.01(-0.12%)
Jul 18, 2014 8.420 8.420 8.320 8.390 234,572 -0.11(-1.29%)
Jul 17, 2014 8.370 8.530 8.290 8.500 443,494 +0.21(+2.53%)
Jul 16, 2014 8.260 8.330 8.250 8.290 335,836 +0.05(+0.61%)
Jul 15, 2014 8.430 8.610 8.200 8.240 1,428,069 -0.16(-1.90%)
Jul 14, 2014 8.550 8.590 8.390 8.400 1,353,634 -0.41(-4.65%)
Jul 11, 2014 8.750 8.830 8.680 8.810 601,762 +0.09(+1.03%)
Jul 10, 2014 8.660 8.780 8.660 8.720 641,733 +0.18(+2.11%)
Jul 09, 2014 8.550 8.580 8.480 8.540 280,924 +0.05(+0.59%)
Jul 08, 2014 8.470 8.570 8.430 8.490 422,880 +0.01(+0.12%)
Jul 07, 2014 8.460 8.490 8.400 8.480 285,685 +0.01(+0.12%)
Jul 03, 2014 8.440 8.470 8.470 8.470 204,200 -0.06(-0.70%)
Jul 02, 2014 8.510 8.610 8.480 8.530 494,758 +0.09(+1.07%)
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.