Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

8.950 -0.040 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.09	14.17	14.01	14.13	660,057	+0.03(+0.21%)
Sep 27, 2012	13.96	14.15	13.93	14.10	1,244,853	+0.27(+1.95%)
Sep 26, 2012	13.76	13.87	13.60	13.83	1,242,049	+0.03(+0.22%)
Sep 25, 2012	14.05	14.12	13.74	13.80	1,165,027	-0.17(-1.22%)
Sep 24, 2012	13.93	14.08	13.93	13.97	868,063	-0.26(-1.83%)
Sep 21, 2012	14.40	14.47	14.14	14.23	1,243,257	+0.01(+0.07%)
Sep 20, 2012	14.21	14.25	14.00	14.22	1,020,162	-0.05(-0.35%)
Sep 19, 2012	14.24	14.28	14.14	14.27	941,309	-0.00(-0.00%)
Sep 18, 2012	14.09	14.34	14.04	14.27	1,248,787	+0.30(+2.16%)
Sep 17, 2012	14.16	14.19	13.89	13.97	901,365	-0.25(-1.77%)
Sep 14, 2012	14.20	14.23	14.09	14.22	1,385,577	+0.03(+0.21%)
Sep 13, 2012	13.56	14.24	13.32	14.19	3,230,873	+0.60(+4.42%)
Sep 12, 2012	13.83	13.83	13.23	13.59	1,691,254	-0.11(-0.80%)
Sep 11, 2012	13.80	13.84	13.67	13.70	894,920	+0.07(+0.51%)
Sep 10, 2012	13.73	13.87	13.60	13.63	1,099,583	-0.15(-1.09%)
Sep 07, 2012	13.67	13.83	13.58	13.78	1,817,180	+0.40(+2.99%)
Sep 06, 2012	13.41	13.50	13.34	13.38	1,349,651	+0.11(+0.83%)
Sep 05, 2012	13.28	13.30	13.18	13.27	1,217,987	+0.00(+0.00%)

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.