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 )

9.250 +0.300 (+3.35%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jul 31, 2017 6.390 6.410 6.360 6.380 393,092 +0.03(+0.47%)
Jul 28, 2017 6.320 6.360 6.320 6.350 345,214 +0.04(+0.63%)
Jul 27, 2017 6.390 6.390 6.290 6.310 314,872 -0.02(-0.32%)
Jul 26, 2017 6.250 6.340 6.230 6.330 519,058 +0.07(+1.12%)
Jul 25, 2017 6.280 6.300 6.240 6.260 267,709 +0.01(+0.16%)
Jul 24, 2017 6.300 6.320 6.240 6.250 561,340 -0.04(-0.64%)
Jul 21, 2017 6.280 6.290 6.270 6.290 352,011 +0.07(+1.13%)
Jul 20, 2017 6.230 6.280 6.200 6.220 257,798 -0.02(-0.32%)
Jul 19, 2017 6.240 6.260 6.201 6.240 426,984 +0.02(+0.32%)
Jul 18, 2017 6.200 6.240 6.175 6.220 763,584 +0.07(+1.14%)
Jul 17, 2017 6.150 6.190 6.140 6.150 374,972 +0.07(+1.15%)
Jul 14, 2017 6.110 6.150 6.050 6.080 374,290 +0.06(+1.00%)
Jul 13, 2017 6.050 6.050 6.000 6.020 482,460 -0.05(-0.82%)
Jul 12, 2017 6.100 6.119 6.060 6.070 330,442 +0.00(+0.00%)
Jul 11, 2017 6.010 6.070 5.970 6.070 375,961 +0.08(+1.34%)
Jul 10, 2017 5.850 6.020 5.830 5.990 598,243 +0.02(+0.34%)
Jul 07, 2017 6.020 6.040 5.860 5.970 1,394,312 -0.15(-2.45%)
Jul 06, 2017 6.110 6.120 6.073 6.120 241,367 +0.02(+0.33%)
Jul 05, 2017 6.070 6.110 6.050 6.100 942,566 -0.04(-0.65%)
Jul 03, 2017 6.190 6.210 6.132 6.140 573,313 -0.17(-2.69%)
Jun 30, 2017 6.300 6.340 6.300 6.310 444,819 +0.01(+0.16%)
Jun 29, 2017 6.340 6.360 6.290 6.300 372,624 -0.09(-1.41%)
Jun 28, 2017 6.380 6.400 6.350 6.390 392,482 +0.03(+0.47%)
Jun 27, 2017 6.330 6.370 6.300 6.360 235,437 +0.05(+0.79%)
Jun 26, 2017 6.300 6.340 6.300 6.310 267,485 -0.05(-0.79%)
Jun 23, 2017 6.350 6.370 6.330 6.360 888,163 +0.04(+0.63%)
Jun 22, 2017 6.290 6.320 6.270 6.320 323,791 +0.08(+1.28%)
Jun 21, 2017 6.210 6.260 6.210 6.240 511,807 +0.00(+0.00%)
Jun 20, 2017 6.210 6.260 6.210 6.240 458,462 -0.02(-0.32%)
Jun 19, 2017 6.290 6.300 6.250 6.260 266,042 -0.07(-1.11%)
Jun 16, 2017 6.340 6.340 6.310 6.330 212,753 -0.02(-0.31%)
Jun 15, 2017 6.330 6.371 6.329 6.350 247,021 -0.04(-0.63%)
Jun 14, 2017 6.520 6.550 6.380 6.390 420,178 +0.01(+0.16%)
Jun 13, 2017 6.380 6.415 6.330 6.380 412,738 -0.06(-0.93%)
Jun 12, 2017 6.460 6.489 6.420 6.440 255,056 -0.09(-1.38%)
Jun 09, 2017 6.590 6.590 6.530 6.530 404,232 -0.10(-1.51%)
Jun 08, 2017 6.700 6.710 6.580 6.630 255,422 -0.06(-0.90%)
Jun 07, 2017 6.690 6.730 6.661 6.690 414,032 -0.03(-0.45%)
Jun 06, 2017 6.680 6.730 6.680 6.720 335,915 +0.07(+1.05%)
Jun 05, 2017 6.620 6.675 6.550 6.650 284,316 +0.02(+0.30%)
Jun 02, 2017 6.560 6.650 6.560 6.630 335,885 +0.09(+1.38%)
Jun 01, 2017 6.510 6.560 6.450 6.540 309,241 -0.02(-0.30%)
May 31, 2017 6.530 6.590 6.530 6.560 407,005 -0.02(-0.30%)
May 30, 2017 6.540 6.609 6.540 6.580 489,367 +0.00(+0.00%)
May 26, 2017 6.550 6.580 6.540 6.580 295,464 +0.09(+1.39%)
May 25, 2017 6.530 6.550 6.480 6.490 631,293 -0.03(-0.46%)
May 24, 2017 6.460 6.530 6.450 6.520 320,715 +0.06(+0.93%)
May 23, 2017 6.580 6.580 6.460 6.460 449,904 -0.07(-1.07%)
May 22, 2017 6.520 6.556 6.480 6.530 392,876 +0.13(+2.03%)
May 19, 2017 6.440 6.454 6.380 6.400 397,869 +0.04(+0.63%)
May 18, 2017 6.420 6.420 6.330 6.360 624,594 -0.10(-1.55%)
May 17, 2017 6.450 6.500 6.400 6.460 850,683 +0.07(+1.10%)
May 16, 2017 6.330 6.390 6.330 6.390 408,836 +0.08(+1.27%)
May 15, 2017 6.390 6.395 6.280 6.310 624,077 +0.04(+0.64%)
May 12, 2017 6.290 6.310 6.250 6.270 563,372 +0.05(+0.80%)
May 11, 2017 6.200 6.235 6.180 6.220 596,504 +0.04(+0.65%)
May 10, 2017 6.160 6.200 6.160 6.180 438,043 +0.04(+0.65%)
May 09, 2017 6.150 6.180 6.110 6.140 355,168 -0.04(-0.65%)
May 08, 2017 6.210 6.220 6.160 6.180 450,410 -0.06(-0.96%)
May 05, 2017 6.180 6.240 6.160 6.240 580,742 +0.05(+0.81%)
May 04, 2017 6.200 6.230 6.150 6.190 636,778 -0.06(-0.96%)
May 03, 2017 6.320 6.320 6.230 6.250 969,485 -0.11(-1.73%)
May 02, 2017 6.350 6.370 6.340 6.360 285,732 -0.02(-0.31%)
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.