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 )

9.530 -0.060 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 6.480 6.550 6.440 6.470 228,535 -0.03(-0.46%)
Mar 30, 2015 6.600 6.600 6.470 6.500 694,230 -0.17(-2.55%)
Mar 27, 2015 6.720 6.720 6.630 6.670 129,234 -0.04(-0.60%)
Mar 26, 2015 6.700 6.730 6.670 6.710 218,431 +0.06(+0.90%)
Mar 25, 2015 6.690 6.700 6.640 6.650 141,507 +0.01(+0.15%)
Mar 24, 2015 6.650 6.660 6.590 6.640 313,539 -0.04(-0.60%)
Mar 23, 2015 6.580 6.690 6.574 6.680 266,627 +0.13(+1.98%)
Mar 20, 2015 6.400 6.610 6.380 6.550 346,196 +0.23(+3.64%)
Mar 19, 2015 6.250 6.350 6.240 6.320 161,705 +0.02(+0.32%)
Mar 18, 2015 6.090 6.320 6.070 6.300 405,372 +0.18(+2.94%)
Mar 17, 2015 6.070 6.180 6.060 6.120 187,560 -0.03(-0.49%)
Mar 16, 2015 6.200 6.200 6.111 6.150 177,443 +0.02(+0.33%)
Mar 13, 2015 6.150 6.170 6.120 6.130 198,666 -0.02(-0.33%)
Mar 12, 2015 6.170 6.190 6.130 6.150 217,920 +0.02(+0.33%)
Mar 11, 2015 6.170 6.180 6.050 6.130 445,546 -0.06(-0.97%)
Mar 10, 2015 6.230 6.250 6.160 6.190 280,663 -0.03(-0.48%)
Mar 09, 2015 6.250 6.270 6.210 6.220 399,719 -0.03(-0.48%)
Mar 06, 2015 6.300 6.320 6.240 6.250 598,517 -0.16(-2.50%)
Mar 05, 2015 6.470 6.499 6.400 6.410 428,270 -0.05(-0.77%)
Mar 04, 2015 6.510 6.490 6.430 6.460 296,140 -0.03(-0.46%)
Mar 03, 2015 6.570 6.610 6.490 6.490 226,773 -0.06(-0.92%)
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.