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 (%)
Feb 27, 2015 6.640 6.655 6.590 6.590 213,580 -0.01(-0.15%)
Feb 26, 2015 6.690 6.700 6.600 6.600 199,865 +0.00(+0.00%)
Feb 25, 2015 6.610 6.640 6.590 6.600 217,296 +0.10(+1.54%)
Feb 24, 2015 6.520 6.610 6.460 6.500 332,278 -0.03(-0.46%)
Feb 23, 2015 6.570 6.643 6.510 6.530 298,161 +0.02(+0.31%)
Feb 20, 2015 6.590 6.620 6.510 6.510 245,884 -0.06(-0.91%)
Feb 19, 2015 6.630 6.649 6.560 6.570 193,281 -0.03(-0.45%)
Feb 18, 2015 6.620 6.660 6.540 6.600 303,495 -0.05(-0.75%)
Feb 17, 2015 6.590 6.660 6.530 6.650 609,296 -0.24(-3.48%)
Feb 13, 2015 6.870 6.890 6.890 6.890 343,600 +0.17(+2.53%)
Feb 12, 2015 6.730 6.760 6.690 6.720 124,872 +0.03(+0.45%)
Feb 11, 2015 6.750 6.760 6.690 6.690 139,278 -0.05(-0.74%)
Feb 10, 2015 6.760 6.820 6.720 6.740 164,689 -0.05(-0.74%)
Feb 09, 2015 6.790 6.830 6.780 6.790 298,201 +0.08(+1.19%)
Feb 06, 2015 6.820 6.830 6.675 6.710 572,916 -0.26(-3.73%)
Feb 05, 2015 6.870 6.990 6.810 6.970 734,911 +0.03(+0.43%)
Feb 04, 2015 6.980 7.050 6.940 6.940 220,522 +0.03(+0.43%)
Feb 03, 2015 6.920 7.000 6.840 6.910 435,051 +0.02(+0.29%)
Feb 02, 2015 6.850 6.920 6.810 6.890 390,346 +0.00(+0.00%)
Jan 30, 2015 6.750 6.910 6.730 6.890 400,669 +0.13(+1.92%)
Jan 29, 2015 6.940 6.960 6.670 6.760 755,925 -0.35(-4.92%)
Jan 28, 2015 7.140 7.190 7.110 7.110 400,649 -0.05(-0.70%)
Jan 27, 2015 7.070 7.200 7.070 7.160 288,084 +0.11(+1.56%)
Jan 26, 2015 7.180 7.190 7.050 7.050 516,703 -0.16(-2.22%)
Jan 23, 2015 7.270 7.290 7.200 7.210 478,447 -0.11(-1.50%)
Jan 22, 2015 7.350 7.390 7.290 7.320 601,820 +0.04(+0.55%)
Jan 21, 2015 7.390 7.400 7.300 7.280 679,298 +0.10(+1.39%)
Jan 20, 2015 7.060 7.200 7.050 7.180 1,027,596 +0.18(+2.57%)
Jan 16, 2015 6.750 7.040 6.750 7.000 616,881 +0.35(+5.26%)
Jan 15, 2015 6.710 6.760 6.640 6.650 402,101 +0.03(+0.45%)
Jan 14, 2015 6.660 6.700 6.620 6.620 302,965 -0.06(-0.90%)
Jan 13, 2015 6.700 6.750 6.640 6.680 682,604 +0.17(+2.61%)
Jan 12, 2015 6.480 6.545 6.470 6.510 333,921 +0.05(+0.77%)
Jan 09, 2015 6.450 6.540 6.430 6.460 185,717 +0.05(+0.78%)
Jan 08, 2015 6.480 6.520 6.405 6.410 408,908 -0.06(-0.93%)
Jan 07, 2015 6.420 6.510 6.410 6.470 292,944 -0.01(-0.15%)
Jan 06, 2015 6.360 6.530 6.340 6.480 511,119 +0.13(+2.05%)
Jan 05, 2015 6.260 6.360 6.240 6.350 439,765 +0.16(+2.58%)
Jan 02, 2015 6.110 6.280 6.090 6.190 254,030 +0.04(+0.65%)
Dec 31, 2014 6.190 6.150 6.150 6.150 1,359,800 -0.13(-2.07%)
Dec 30, 2014 6.180 6.356 6.180 6.280 778,461 +0.18(+2.95%)
Dec 29, 2014 6.210 6.220 6.070 6.100 474,157 -0.09(-1.45%)
Dec 26, 2014 6.260 6.260 6.190 6.190 441,727 +0.07(+1.14%)
Dec 24, 2014 6.090 6.120 6.120 6.120 373,800 +0.07(+1.16%)
Dec 23, 2014 6.070 6.130 6.050 6.050 472,091 +0.00(+0.00%)
Dec 22, 2014 6.180 6.190 6.030 6.050 907,614 -0.14(-2.26%)
Dec 19, 2014 6.170 6.250 6.140 6.190 529,960 +0.04(+0.65%)
Dec 18, 2014 6.220 6.230 6.140 6.150 510,093 +0.04(+0.65%)
Dec 17, 2014 6.140 6.240 6.070 6.110 1,418,793 -0.02(-0.33%)
Dec 16, 2014 6.340 6.350 6.070 6.130 702,473 -0.17(-2.70%)
Dec 15, 2014 6.560 6.600 6.290 6.300 660,240 -0.32(-4.83%)
Dec 12, 2014 6.650 6.680 6.620 6.620 311,811 -0.02(-0.30%)
Dec 11, 2014 6.650 6.730 6.630 6.640 521,181 -0.02(-0.30%)
Dec 10, 2014 6.700 6.720 6.660 6.660 395,050 +0.00(+0.00%)
Dec 09, 2014 6.520 6.730 6.520 6.660 524,563 +0.25(+3.90%)
Dec 08, 2014 6.380 6.420 6.330 6.410 354,697 +0.03(+0.47%)
Dec 05, 2014 6.460 6.470 6.370 6.380 393,077 -0.13(-2.00%)
Dec 04, 2014 6.620 6.630 6.460 6.510 1,490,408 -0.07(-1.06%)
Dec 03, 2014 6.550 6.600 6.530 6.580 481,124 +0.04(+0.61%)
Dec 02, 2014 6.570 6.660 6.510 6.540 1,260,747 -0.07(-1.06%)
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.