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 (%)
May 29, 2015 6.460 6.470 6.435 6.460 290,031 +0.02(+0.31%)
May 28, 2015 6.420 6.450 6.365 6.440 351,687 +0.02(+0.31%)
May 27, 2015 6.400 6.440 6.390 6.420 243,661 -0.02(-0.31%)
May 26, 2015 6.440 6.480 6.410 6.440 343,302 -0.09(-1.38%)
May 22, 2015 6.580 6.530 6.530 6.530 1,263,100 -0.06(-0.91%)
May 21, 2015 6.600 6.630 6.590 6.590 301,331 -0.01(-0.15%)
May 20, 2015 6.650 6.670 6.590 6.600 240,952 -0.04(-0.60%)
May 19, 2015 6.700 6.730 6.520 6.640 591,921 -0.16(-2.35%)
May 18, 2015 6.780 6.820 6.750 6.800 258,672 +0.07(+1.04%)
May 15, 2015 6.720 6.750 6.710 6.730 251,839 +0.04(+0.60%)
May 14, 2015 6.710 6.750 6.667 6.690 343,657 +0.12(+1.83%)
May 13, 2015 6.560 6.620 6.535 6.570 416,981 +0.21(+3.30%)
May 12, 2015 6.300 6.370 6.295 6.360 292,180 +0.10(+1.60%)
May 11, 2015 6.350 6.370 6.250 6.260 153,007 -0.09(-1.42%)
May 08, 2015 6.360 6.360 6.293 6.350 225,092 +0.06(+0.95%)
May 07, 2015 6.330 6.340 6.273 6.290 125,603 -0.04(-0.63%)
May 06, 2015 6.410 6.433 6.320 6.330 430,033 -0.05(-0.78%)
May 05, 2015 6.440 6.447 6.370 6.380 408,638 +0.04(+0.63%)
May 04, 2015 6.450 6.450 6.320 6.340 293,697 +0.10(+1.60%)
May 01, 2015 6.220 6.260 6.180 6.240 322,824 -0.01(-0.16%)
Apr 30, 2015 6.260 6.270 6.180 6.250 865,404 -0.19(-2.95%)
Apr 29, 2015 6.500 6.540 6.440 6.440 423,762 -0.05(-0.77%)
Apr 28, 2015 6.420 6.510 6.420 6.490 271,133 +0.08(+1.25%)
Apr 27, 2015 6.260 6.445 6.245 6.410 322,719 +0.26(+4.23%)
Apr 24, 2015 6.150 6.170 6.109 6.150 394,946 -0.05(-0.81%)
Apr 23, 2015 6.180 6.210 6.160 6.200 246,877 +0.03(+0.49%)
Apr 22, 2015 6.240 6.247 6.160 6.170 291,582 -0.08(-1.28%)
Apr 21, 2015 6.260 6.300 6.226 6.250 185,743 +0.01(+0.16%)
Apr 20, 2015 6.250 6.260 6.200 6.240 421,824 -0.08(-1.27%)
Apr 17, 2015 6.320 6.345 6.310 6.320 201,445 +0.01(+0.16%)
Apr 16, 2015 6.380 6.380 6.270 6.310 110,871 -0.02(-0.32%)
Apr 15, 2015 6.270 6.369 6.270 6.330 255,271 +0.03(+0.48%)
Apr 14, 2015 6.310 6.370 6.270 6.300 531,240 -0.02(-0.32%)
Apr 13, 2015 6.370 6.380 6.320 6.320 325,494 -0.11(-1.71%)
Apr 10, 2015 6.490 6.500 6.410 6.430 234,586 +0.09(+1.42%)
Apr 09, 2015 6.350 6.380 6.310 6.340 237,005 -0.11(-1.71%)
Apr 08, 2015 6.570 6.570 6.420 6.450 393,576 -0.15(-2.27%)
Apr 07, 2015 6.540 6.600 6.520 6.600 415,801 +0.00(+0.00%)
Apr 06, 2015 6.670 6.716 6.580 6.600 204,446 +0.11(+1.69%)
Apr 02, 2015 6.510 6.490 6.490 6.490 208,200 -0.08(-1.22%)
Apr 01, 2015 6.490 6.630 6.480 6.570 425,300 +0.10(+1.55%)
Mar 31, 2015 6.480 6.550 6.440 6.470 228,535 -0.03(-0.46%)
Mar 30, 2015 6.600 6.600 6.470 6.500 694,230 -0.17(-2.55%)
Mar 27, 2015 6.720 6.720 6.630 6.670 129,234 -0.04(-0.60%)
Mar 26, 2015 6.700 6.730 6.670 6.710 218,431 +0.06(+0.90%)
Mar 25, 2015 6.690 6.700 6.640 6.650 141,507 +0.01(+0.15%)
Mar 24, 2015 6.650 6.660 6.590 6.640 313,539 -0.04(-0.60%)
Mar 23, 2015 6.580 6.690 6.574 6.680 266,627 +0.13(+1.98%)
Mar 20, 2015 6.400 6.610 6.380 6.550 346,196 +0.23(+3.64%)
Mar 19, 2015 6.250 6.350 6.240 6.320 161,705 +0.02(+0.32%)
Mar 18, 2015 6.090 6.320 6.070 6.300 405,372 +0.18(+2.94%)
Mar 17, 2015 6.070 6.180 6.060 6.120 187,560 -0.03(-0.49%)
Mar 16, 2015 6.200 6.200 6.111 6.150 177,443 +0.02(+0.33%)
Mar 13, 2015 6.150 6.170 6.120 6.130 198,666 -0.02(-0.33%)
Mar 12, 2015 6.170 6.190 6.130 6.150 217,920 +0.02(+0.33%)
Mar 11, 2015 6.170 6.180 6.050 6.130 445,546 -0.06(-0.97%)
Mar 10, 2015 6.230 6.250 6.160 6.190 280,663 -0.03(-0.48%)
Mar 09, 2015 6.250 6.270 6.210 6.220 399,719 -0.03(-0.48%)
Mar 06, 2015 6.300 6.320 6.240 6.250 598,517 -0.16(-2.50%)
Mar 05, 2015 6.470 6.499 6.400 6.410 428,270 -0.05(-0.77%)
Mar 04, 2015 6.510 6.490 6.430 6.460 296,140 -0.03(-0.46%)
Mar 03, 2015 6.570 6.610 6.490 6.490 226,773 -0.06(-0.92%)
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.