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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2016 7.760 7.900 7.702 7.870 1,116,242 +0.12(+1.55%)
Jul 28, 2016 7.780 7.780 7.700 7.750 642,789 -0.05(-0.64%)
Jul 27, 2016 7.620 7.800 7.550 7.800 1,604,903 +0.32(+4.28%)
Jul 26, 2016 7.450 7.490 7.440 7.480 712,413 +0.06(+0.81%)
Jul 25, 2016 7.400 7.490 7.350 7.420 1,627,598 -0.06(-0.80%)
Jul 22, 2016 7.500 7.520 7.450 7.480 324,160 -0.09(-1.25%)
Jul 21, 2016 7.340 7.580 7.340 7.575 771,398 +0.20(+2.64%)
Jul 20, 2016 7.450 7.476 7.370 7.380 1,155,451 -0.22(-2.89%)
Jul 19, 2016 7.640 7.679 7.600 7.600 453,975 -0.11(-1.43%)
Jul 18, 2016 7.650 7.710 7.631 7.710 405,044 +0.02(+0.26%)
Jul 15, 2016 7.670 7.755 7.660 7.690 1,051,990 -0.05(-0.65%)
Jul 14, 2016 7.710 7.780 7.700 7.740 762,835 -0.10(-1.28%)
Jul 13, 2016 7.800 7.840 7.700 7.840 1,095,394 +0.15(+1.95%)
Jul 12, 2016 7.860 7.877 7.640 7.690 1,297,402 -0.14(-1.79%)
Jul 11, 2016 7.870 7.922 7.820 7.830 995,224 +0.01(+0.13%)
Jul 08, 2016 7.720 7.820 7.640 7.820 724,938 +0.18(+2.36%)
Jul 07, 2016 7.700 7.702 7.510 7.640 1,173,271 -0.14(-1.80%)
Jul 06, 2016 7.790 7.820 7.740 7.780 1,519,450 +0.04(+0.52%)
Jul 05, 2016 7.690 7.760 7.570 7.740 2,170,863 +0.14(+1.84%)
Jul 01, 2016 7.410 7.600 7.600 7.600 1,732,500 +0.35(+4.83%)
Jun 30, 2016 7.090 7.250 7.060 7.250 885,586 +0.24(+3.42%)
Jun 29, 2016 6.980 7.050 6.970 7.010 1,728,369 +0.21(+3.09%)
Jun 28, 2016 6.810 6.810 6.780 6.800 721,571 +0.00(+0.00%)
Jun 27, 2016 6.820 6.820 6.750 6.800 959,227 +0.00(+0.00%)
Jun 24, 2016 6.845 6.870 6.720 6.800 1,420,454 +0.19(+2.87%)
Jun 23, 2016 6.610 6.640 6.590 6.610 560,740 +0.03(+0.46%)
Jun 22, 2016 6.570 6.600 6.560 6.580 530,323 +0.03(+0.46%)
Jun 21, 2016 6.630 6.630 6.550 6.550 997,544 -0.13(-1.95%)
Jun 20, 2016 6.600 6.700 6.600 6.680 428,874 +0.03(+0.45%)
Jun 17, 2016 6.650 6.660 6.570 6.650 542,893 +0.12(+1.84%)
Jun 16, 2016 6.800 6.810 6.530 6.530 1,254,186 -0.16(-2.39%)
Jun 15, 2016 6.690 6.720 6.655 6.690 911,633 +0.04(+0.60%)
Jun 14, 2016 6.670 6.670 6.600 6.650 973,444 +0.01(+0.15%)
Jun 13, 2016 6.620 6.650 6.600 6.640 872,146 +0.03(+0.45%)
Jun 10, 2016 6.620 6.640 6.550 6.610 698,135 +0.01(+0.15%)
Jun 09, 2016 6.510 6.620 6.510 6.600 879,681 +0.10(+1.54%)
Jun 08, 2016 6.480 6.530 6.470 6.500 789,274 +0.23(+3.67%)
Jun 07, 2016 6.290 6.290 6.230 6.270 543,858 -0.04(-0.63%)
Jun 06, 2016 6.310 6.320 6.270 6.310 715,053 +0.03(+0.48%)
Jun 03, 2016 6.250 6.290 6.230 6.280 1,005,902 +0.18(+2.95%)
Jun 02, 2016 6.100 6.120 6.070 6.100 397,197 +0.03(+0.49%)
Jun 01, 2016 6.090 6.110 6.021 6.070 838,658 -0.02(-0.33%)
May 31, 2016 6.110 6.140 6.110 6.090 512,856 -0.05(-0.81%)
May 27, 2016 6.180 6.140 6.140 6.140 511,400 -0.08(-1.29%)
May 26, 2016 6.260 6.290 6.190 6.220 803,719 +0.04(+0.65%)
May 25, 2016 6.200 6.200 6.160 6.180 462,135 +0.03(+0.49%)
May 24, 2016 6.200 6.230 6.150 6.150 1,099,747 -0.07(-1.13%)
May 23, 2016 6.250 6.250 6.210 6.220 1,004,621 -0.10(-1.58%)
May 20, 2016 6.350 6.363 6.250 6.320 964,963 +0.03(+0.48%)
May 19, 2016 6.260 6.340 6.240 6.290 1,505,816 -0.14(-2.18%)
May 18, 2016 6.530 6.589 6.370 6.430 1,426,854 -0.19(-2.87%)
May 17, 2016 6.570 6.650 6.560 6.620 551,861 +0.04(+0.61%)
May 16, 2016 6.650 6.655 6.540 6.580 530,549 +0.05(+0.77%)
May 13, 2016 6.490 6.570 6.450 6.530 749,162 +0.01(+0.15%)
May 12, 2016 6.650 6.650 6.509 6.520 509,928 -0.11(-1.66%)
May 11, 2016 6.630 6.670 6.580 6.630 531,378 +0.14(+2.16%)
May 10, 2016 6.510 6.530 6.460 6.490 371,023 +0.03(+0.46%)
May 09, 2016 6.530 6.550 6.450 6.460 854,678 -0.21(-3.15%)
May 06, 2016 6.590 6.740 6.590 6.670 789,761 +0.08(+1.21%)
May 05, 2016 6.700 6.700 6.560 6.590 328,918 -0.01(-0.15%)
May 04, 2016 6.620 6.660 6.550 6.600 851,666 -0.05(-0.75%)
May 03, 2016 6.710 6.720 6.600 6.650 851,217 -0.01(-0.15%)
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.