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: 8:00 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 (%)
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%)
Dec 01, 2015 5.430 5.450 5.400 5.450 175,147 +0.06(+1.11%)
Nov 30, 2015 5.430 5.449 5.390 5.390 419,707 -0.03(-0.55%)
Nov 27, 2015 5.390 5.450 5.390 5.420 124,987 -0.04(-0.73%)
Nov 25, 2015 5.430 5.460 5.460 5.460 174,200 +0.02(+0.37%)
Nov 24, 2015 5.470 5.520 5.440 5.440 154,292 +0.02(+0.37%)
Nov 23, 2015 5.420 5.480 5.416 5.420 135,784 -0.04(-0.73%)
Nov 20, 2015 5.480 5.507 5.434 5.460 191,029 -0.05(-0.91%)
Nov 19, 2015 5.500 5.550 5.480 5.510 315,073 +0.03(+0.55%)
Nov 18, 2015 5.450 5.490 5.410 5.480 244,811 +0.01(+0.18%)
Nov 17, 2015 5.550 5.550 5.450 5.470 580,003 -0.06(-1.08%)
Nov 16, 2015 5.540 5.540 5.510 5.530 236,816 +0.02(+0.36%)
Nov 13, 2015 5.540 5.550 5.500 5.510 321,974 -0.06(-1.08%)
Nov 12, 2015 5.510 5.610 5.510 5.570 378,071 +0.04(+0.72%)
Nov 11, 2015 5.590 5.590 5.530 5.530 157,565 -0.06(-1.07%)
Nov 10, 2015 5.600 5.620 5.570 5.590 541,909 -0.07(-1.24%)
Nov 09, 2015 5.700 5.700 5.620 5.660 287,288 -0.08(-1.39%)
Nov 06, 2015 5.750 5.760 5.710 5.740 457,850 -0.09(-1.54%)
Nov 05, 2015 5.820 5.845 5.790 5.830 272,170 -0.01(-0.17%)
Nov 04, 2015 5.910 5.910 5.830 5.840 392,140 -0.08(-1.35%)
Nov 03, 2015 5.900 5.920 5.860 5.920 358,763 -0.01(-0.17%)
Nov 02, 2015 5.950 5.975 5.900 5.930 617,448 -0.08(-1.33%)
Oct 30, 2015 6.020 6.040 5.990 6.010 276,911 -0.02(-0.33%)
Oct 29, 2015 6.050 6.080 6.000 6.030 430,150 -0.13(-2.11%)
Oct 28, 2015 6.190 6.290 6.050 6.160 424,472 +0.06(+0.98%)
Oct 27, 2015 6.080 6.160 6.080 6.100 694,198 +0.01(+0.25%)
Oct 26, 2015 6.120 6.150 6.080 6.085 349,774 -0.00(-0.08%)
Oct 23, 2015 6.100 6.113 6.055 6.090 163,755 +0.00(+0.00%)
Oct 22, 2015 6.070 6.130 6.070 6.090 206,011 +0.04(+0.66%)
Oct 21, 2015 6.060 6.069 6.030 6.050 111,045 -0.07(-1.14%)
Oct 20, 2015 6.130 6.160 6.080 6.120 528,693 +0.01(+0.16%)
Oct 19, 2015 6.190 6.200 6.100 6.110 294,263 -0.11(-1.77%)
Oct 16, 2015 6.260 6.260 6.204 6.220 302,883 -0.04(-0.64%)
Oct 15, 2015 6.200 6.270 6.200 6.260 338,756 +0.02(+0.32%)
Oct 14, 2015 6.210 6.270 6.210 6.240 318,641 +0.10(+1.63%)
Oct 13, 2015 6.160 6.180 6.140 6.140 315,058 +0.00(+0.00%)
Oct 12, 2015 6.270 6.270 6.120 6.140 274,139 -0.04(-0.65%)
Oct 09, 2015 6.170 6.200 6.120 6.180 354,470 +0.07(+1.15%)
Oct 08, 2015 6.070 6.160 6.060 6.110 347,851 -0.11(-1.77%)
Oct 07, 2015 6.180 6.260 6.170 6.220 247,517 +0.07(+1.14%)
Oct 06, 2015 6.140 6.230 6.140 6.150 445,497 +0.11(+1.82%)
Oct 05, 2015 6.020 6.070 5.980 6.040 594,883 +0.14(+2.37%)
Oct 02, 2015 5.760 5.910 5.750 5.900 400,738 +0.30(+5.36%)
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.