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 )

8.950 -0.040 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2013 8.800 8.830 8.720 8.750 804,630 -0.21(-2.34%)
May 30, 2013 8.990 9.079 8.910 8.960 786,627 +0.11(+1.24%)
May 29, 2013 8.760 8.850 8.750 8.850 442,870 +0.11(+1.26%)
May 28, 2013 8.800 8.880 8.710 8.740 591,072 -0.06(-0.68%)
May 24, 2013 8.810 8.880 8.779 8.800 372,798 -0.12(-1.35%)
May 23, 2013 8.830 8.940 8.750 8.920 827,036 +0.16(+1.83%)
May 22, 2013 8.940 9.190 8.740 8.760 1,750,616 -0.04(-0.45%)
May 21, 2013 8.760 8.890 8.680 8.800 1,072,365 -0.27(-2.98%)
May 20, 2013 8.450 9.080 8.400 9.070 1,623,629 +0.41(+4.73%)
May 17, 2013 8.830 8.880 8.650 8.660 1,473,253 -0.21(-2.37%)
May 16, 2013 8.770 8.920 8.760 8.870 754,706 +0.08(+0.91%)
May 15, 2013 9.020 9.090 8.790 8.790 1,669,821 -0.48(-5.18%)
May 13, 2013 9.330 9.360 9.270 9.270 345,284 -0.07(-0.75%)
May 10, 2013 9.160 9.360 9.110 9.340 623,973 +0.01(+0.11%)
May 09, 2013 9.380 9.430 9.270 9.330 518,165 -0.10(-1.06%)
May 08, 2013 9.380 9.440 9.310 9.430 952,290 +0.03(+0.32%)
May 07, 2013 9.290 9.440 9.260 9.400 756,244 -0.05(-0.53%)
May 06, 2013 9.460 9.500 9.400 9.450 596,711 -0.04(-0.42%)
May 03, 2013 9.400 9.510 9.390 9.490 783,919 +0.10(+1.06%)
May 02, 2013 9.450 9.480 9.350 9.390 951,957 +0.06(+0.64%)
May 01, 2013 9.270 9.430 9.169 9.330 1,247,444 -0.25(-2.61%)
Apr 30, 2013 9.580 9.590 9.440 9.580 1,086,164 -0.01(-0.10%)
Apr 29, 2013 9.570 9.647 9.500 9.590 1,114,315 +0.15(+1.59%)
Apr 26, 2013 9.560 9.570 9.425 9.440 1,647,017 -0.13(-1.36%)
Apr 25, 2013 9.310 9.620 9.290 9.570 2,294,415 +0.44(+4.82%)
Apr 24, 2013 9.120 9.150 9.000 9.130 1,156,128 +0.13(+1.44%)
Apr 23, 2013 9.060 9.070 8.950 9.000 1,149,749 -0.21(-2.28%)
Apr 22, 2013 9.200 9.250 9.150 9.210 961,982 +0.12(+1.32%)
Apr 19, 2013 9.230 9.230 9.000 9.090 1,164,107 +0.00(+0.00%)
Apr 18, 2013 9.100 9.180 9.050 9.090 804,407 -0.03(-0.33%)
Apr 17, 2013 9.170 9.250 9.041 9.120 1,127,226 -0.04(-0.44%)
Apr 16, 2013 9.300 9.320 9.050 9.160 1,659,608 +0.20(+2.23%)
Apr 15, 2013 9.340 9.340 8.930 8.960 5,532,463 -1.26(-12.33%)
Apr 12, 2013 10.57 10.61 10.18 10.22 3,104,748 -0.61(-5.63%)
Apr 11, 2013 10.82 10.91 10.82 10.83 894,895 +0.01(+0.09%)
Apr 10, 2013 10.95 10.95 10.80 10.82 1,101,955 -0.15(-1.37%)
Apr 09, 2013 10.78 11.03 10.74 10.97 1,712,525 +0.26(+2.43%)
Apr 08, 2013 10.70 10.75 10.68 10.71 892,115 -0.03(-0.28%)
Apr 05, 2013 10.65 10.77 10.62 10.74 1,460,241 +0.21(+1.99%)
Apr 04, 2013 10.53 10.60 10.47 10.53 1,425,808 -0.06(-0.57%)
Apr 03, 2013 10.76 10.80 10.52 10.59 2,383,046 -0.19(-1.72%)
Apr 02, 2013 10.94 10.95 10.73 10.78 2,498,932 -0.29(-2.66%)
Apr 01, 2013 11.12 11.13 11.03 11.07 1,402,362 -0.14(-1.25%)
Mar 28, 2013 11.30 11.33 11.20 11.21 1,098,795 -0.15(-1.33%)
Mar 27, 2013 11.23 11.39 11.15 11.36 968,178 -0.01(-0.08%)
Mar 26, 2013 11.43 11.44 11.36 11.37 822,798 -0.07(-0.61%)
Mar 25, 2013 11.43 11.48 11.40 11.44 730,637 +0.02(+0.18%)
Mar 22, 2013 11.42 11.48 11.39 11.42 859,999 -0.17(-1.42%)
Mar 21, 2013 11.63 11.66 11.58 11.59 906,011 +0.12(+1.09%)
Mar 20, 2013 11.52 11.54 11.42 11.46 607,047 -0.07(-0.65%)
Mar 19, 2013 11.51 11.62 11.51 11.54 676,823 -0.00(-0.04%)
Mar 18, 2013 11.55 11.59 11.49 11.54 660,034 +0.08(+0.70%)
Mar 15, 2013 11.47 11.54 11.45 11.46 497,401 +0.02(+0.21%)
Mar 14, 2013 11.46 11.56 11.43 11.44 767,165 -0.12(-1.08%)
Mar 13, 2013 11.68 11.70 11.54 11.56 1,304,703 -0.08(-0.69%)
Mar 12, 2013 11.61 11.70 11.59 11.64 885,154 +0.12(+1.00%)
Mar 11, 2013 11.47 11.53 11.43 11.53 502,381 +0.02(+0.13%)
Mar 08, 2013 11.35 11.64 11.33 11.51 617,417 +0.05(+0.44%)
Mar 07, 2013 11.53 11.56 11.43 11.46 494,910 -0.09(-0.78%)
Mar 06, 2013 11.40 11.55 11.33 11.55 639,177 +0.14(+1.23%)
Mar 05, 2013 11.48 11.52 11.33 11.41 520,022 +0.08(+0.71%)
Mar 04, 2013 11.40 11.45 11.30 11.33 744,332 -0.08(-0.70%)
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.