Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.340	6.350	6.270	6.280	346,204	-0.06(-0.95%)
Sep 28, 2017	6.340	6.374	6.320	6.340	242,584	+0.03(+0.48%)
Sep 27, 2017	6.300	6.375	6.300	6.310	426,599	-0.05(-0.79%)
Sep 26, 2017	6.390	6.409	6.340	6.360	542,649	-0.10(-1.55%)
Sep 25, 2017	6.370	6.475	6.360	6.460	315,936	+0.06(+0.94%)
Sep 22, 2017	6.400	6.429	6.390	6.400	188,933	-0.01(-0.16%)
Sep 21, 2017	6.370	6.450	6.360	6.410	511,673	-0.04(-0.62%)
Sep 20, 2017	6.500	6.544	6.410	6.450	372,985	-0.07(-1.07%)
Sep 19, 2017	6.490	6.540	6.481	6.520	159,865	+0.04(+0.62%)
Sep 18, 2017	6.530	6.550	6.430	6.480	634,221	-0.16(-2.41%)
Sep 15, 2017	6.680	6.680	6.629	6.640	234,879	-0.06(-0.90%)
Sep 14, 2017	6.680	6.700	6.660	6.700	507,119	+0.00(+0.00%)
Sep 13, 2017	6.730	6.738	6.670	6.700	225,670	-0.06(-0.89%)
Sep 12, 2017	6.700	6.770	6.700	6.760	410,237	+0.06(+0.90%)
Sep 11, 2017	6.730	6.770	6.690	6.700	466,395	-0.09(-1.33%)
Sep 08, 2017	6.840	6.840	6.750	6.790	268,506	-0.03(-0.44%)
Sep 07, 2017	6.770	6.850	6.770	6.820	487,189	+0.07(+1.04%)
Sep 06, 2017	6.770	6.780	6.724	6.750	325,315	+0.01(+0.15%)
Sep 05, 2017	6.750	6.780	6.720	6.740	735,435	+0.05(+0.75%)

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.