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 )

9.970 -0.040 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 31, 2018 5.130 5.140 5.090 5.090 304,379 -0.08(-1.55%)
Oct 30, 2018 5.150 5.210 5.150 5.170 410,055 +0.00(+0.00%)
Oct 29, 2018 5.270 5.290 5.160 5.170 477,961 -0.12(-2.27%)
Oct 26, 2018 5.270 5.300 5.270 5.290 309,700 +0.03(+0.57%)
Oct 25, 2018 5.260 5.300 5.240 5.260 486,116 -0.02(-0.38%)
Oct 24, 2018 5.310 5.340 5.271 5.280 631,692 -0.04(-0.75%)
Oct 23, 2018 5.330 5.370 5.310 5.320 504,123 +0.05(+0.95%)
Oct 22, 2018 5.270 5.280 5.250 5.270 376,175 -0.02(-0.38%)
Oct 19, 2018 5.310 5.330 5.275 5.290 292,200 +0.02(+0.38%)
Oct 18, 2018 5.300 5.303 5.260 5.270 269,208 -0.03(-0.57%)
Oct 17, 2018 5.310 5.340 5.280 5.300 328,692 +0.00(+0.00%)
Oct 16, 2018 5.360 5.370 5.290 5.300 257,462 -0.03(-0.56%)
Oct 15, 2018 5.290 5.340 5.280 5.330 415,009 +0.05(+0.95%)
Oct 12, 2018 5.300 5.300 5.250 5.280 394,600 +0.03(+0.57%)
Oct 11, 2018 5.210 5.280 5.205 5.250 575,525 +0.08(+1.55%)
Oct 10, 2018 5.210 5.210 5.150 5.170 387,069 -0.04(-0.77%)
Oct 09, 2018 5.190 5.230 5.180 5.210 329,183 +0.00(+0.00%)
Oct 08, 2018 5.210 5.230 5.160 5.210 391,726 -0.08(-1.51%)
Oct 05, 2018 5.350 5.370 5.290 5.290 489,500 -0.02(-0.38%)
Oct 04, 2018 5.340 5.370 5.270 5.310 236,282 -0.02(-0.38%)
Oct 03, 2018 5.370 5.370 5.310 5.330 256,031 -0.03(-0.56%)
Oct 02, 2018 5.370 5.420 5.330 5.360 449,980 +0.09(+1.71%)
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.