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 )

9.590 +0.360 (+3.90%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 5.290 5.270 5.270 5.270 878,100 -0.02(-0.38%)
Dec 30, 2015 5.300 5.320 5.290 5.290 502,225 -0.04(-0.75%)
Dec 29, 2015 5.370 5.390 5.320 5.330 479,487 -0.01(-0.19%)
Dec 28, 2015 5.380 5.380 5.310 5.340 401,559 -0.17(-3.09%)
Dec 24, 2015 5.500 5.510 5.510 5.510 384,700 +0.04(+0.73%)
Dec 23, 2015 5.480 5.490 5.440 5.470 1,120,022 +0.01(+0.18%)
Dec 22, 2015 5.510 5.520 5.450 5.460 471,514 -0.04(-0.73%)
Dec 21, 2015 5.490 5.510 5.470 5.500 305,457 +0.08(+1.48%)
Dec 18, 2015 5.340 5.440 5.340 5.420 434,135 +0.15(+2.85%)
Dec 17, 2015 5.310 5.319 5.255 5.270 568,559 -0.17(-3.13%)
Dec 16, 2015 5.420 5.500 5.400 5.440 695,085 +0.17(+3.23%)
Dec 15, 2015 5.270 5.310 5.260 5.270 364,496 +0.03(+0.57%)
Dec 14, 2015 5.300 5.320 5.230 5.240 313,102 -0.13(-2.42%)
Dec 11, 2015 5.300 5.370 5.291 5.370 480,995 -0.02(-0.37%)
Dec 10, 2015 5.420 5.450 5.390 5.390 506,942 -0.04(-0.74%)
Dec 09, 2015 5.500 5.520 5.430 5.430 245,846 -0.01(-0.18%)
Dec 08, 2015 5.500 5.510 5.440 5.440 196,554 -0.06(-1.09%)
Dec 07, 2015 5.530 5.550 5.491 5.500 921,777 -0.07(-1.26%)
Dec 04, 2015 5.480 5.600 5.470 5.570 427,349 +0.17(+3.15%)
Dec 03, 2015 5.390 5.430 5.350 5.400 334,489 +0.01(+0.19%)
Dec 02, 2015 5.410 5.420 5.350 5.390 289,957 -0.06(-1.10%)
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.