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 (%)
Feb 28, 2011	15.25	15.62	15.15	15.30	1,609,011	+0.21(+1.39%)
Feb 25, 2011	14.85	15.15	14.65	15.09	955,286	+0.50(+3.43%)
Feb 24, 2011	15.25	15.25	14.44	14.59	1,675,759	-0.45(-2.99%)
Feb 23, 2011	14.98	15.25	14.93	15.04	1,395,082	+0.29(+1.97%)
Feb 22, 2011	14.81	15.23	14.69	14.75	2,157,344	+0.35(+2.43%)
Feb 18, 2011	14.09	14.69	14.01	14.40	1,923,828	+0.36(+2.56%)
Feb 17, 2011	13.70	14.08	13.64	14.04	1,001,373	+0.54(+4.00%)
Feb 16, 2011	13.70	13.75	13.41	13.50	767,542	-0.11(-0.81%)
Feb 15, 2011	13.62	13.76	13.54	13.61	714,692	+0.14(+1.04%)
Feb 14, 2011	13.40	13.57	13.36	13.47	838,644	+0.29(+2.20%)
Feb 11, 2011	13.39	13.39	13.16	13.18	704,911	-0.15(-1.12%)
Feb 10, 2011	13.29	13.45	13.14	13.33	581,241	-0.01(-0.08%)
Feb 09, 2011	13.49	13.52	13.28	13.34	510,715	-0.08(-0.60%)
Feb 08, 2011	13.25	13.50	13.23	13.42	868,505	+0.31(+2.36%)
Feb 07, 2011	13.09	13.17	13.04	13.11	485,764	+0.15(+1.16%)
Feb 04, 2011	13.06	13.15	12.83	12.96	508,032	+0.03(+0.23%)
Feb 03, 2011	12.69	12.98	12.55	12.93	530,986	+0.24(+1.89%)
Feb 02, 2011	12.79	12.83	12.60	12.69	394,589	-0.15(-1.17%)

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.