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 -0.040 (-0.44%)
Official Closing 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 (%)
Dec 31, 2013 7.480 7.565 7.565 7.565 1,425,600 -0.04(-0.59%)
Dec 30, 2013 7.690 7.700 7.580 7.610 872,791 -0.21(-2.69%)
Dec 27, 2013 7.790 7.830 7.780 7.820 951,462 +0.17(+2.22%)
Dec 26, 2013 7.800 7.800 7.650 7.650 644,741 +0.04(+0.53%)
Dec 24, 2013 7.610 7.630 7.590 7.610 783,474 +0.00(+0.00%)
Dec 23, 2013 7.680 7.690 7.610 7.610 737,313 -0.01(-0.13%)
Dec 20, 2013 7.650 7.780 7.620 7.620 1,777,756 -0.03(-0.39%)
Dec 19, 2013 7.760 7.800 7.610 7.650 934,382 -0.20(-2.55%)
Dec 18, 2013 7.930 8.000 7.761 7.850 667,878 -0.02(-0.25%)
Dec 17, 2013 7.710 7.919 7.710 7.870 2,022,081 +0.10(+1.29%)
Dec 16, 2013 7.710 7.929 7.700 7.770 644,931 +0.07(+0.91%)
Dec 13, 2013 7.670 7.750 7.660 7.700 319,629 +0.05(+0.65%)
Dec 12, 2013 7.660 7.690 7.620 7.650 814,579 -0.28(-3.53%)
Dec 11, 2013 8.000 8.030 7.920 7.930 738,035 -0.08(-1.00%)
Dec 10, 2013 8.000 8.030 7.951 8.010 576,855 +0.20(+2.56%)
Dec 09, 2013 7.740 7.840 7.690 7.810 779,431 +0.16(+2.09%)
Dec 06, 2013 7.680 7.730 7.590 7.650 941,508 +0.03(+0.39%)
Dec 05, 2013 7.640 7.750 7.580 7.620 465,787 -0.18(-2.31%)
Dec 04, 2013 7.590 7.850 7.580 7.800 660,903 +0.28(+3.72%)
Dec 03, 2013 7.530 7.570 7.500 7.520 766,154 -0.05(-0.66%)
Dec 02, 2013 7.740 7.790 7.570 7.570 631,936 -0.34(-4.30%)
Nov 29, 2013 7.890 7.940 7.890 7.910 196,112 +0.14(+1.80%)
Nov 27, 2013 7.880 7.890 7.760 7.770 548,865 -0.07(-0.89%)
Nov 26, 2013 7.870 7.910 7.830 7.840 420,176 -0.07(-0.88%)
Nov 25, 2013 7.880 7.959 7.860 7.910 784,950 +0.02(+0.25%)
Nov 22, 2013 7.910 7.930 7.860 7.890 600,274 -0.03(-0.38%)
Nov 21, 2013 7.930 7.960 7.860 7.920 850,061 +0.01(+0.13%)
Nov 20, 2013 8.130 8.180 7.880 7.910 1,322,270 -0.24(-2.94%)
Nov 19, 2013 8.170 8.190 8.130 8.150 404,858 -0.01(-0.12%)
Nov 18, 2013 8.300 8.300 8.150 8.160 531,442 -0.17(-2.04%)
Nov 15, 2013 8.320 8.370 8.320 8.330 349,597 -0.06(-0.72%)
Nov 14, 2013 8.310 8.400 8.310 8.390 748,326 +0.05(+0.60%)
Nov 12, 2013 8.510 8.520 8.280 8.340 752,491 -0.23(-2.68%)
Nov 11, 2013 8.580 8.600 8.540 8.570 224,058 -0.05(-0.58%)
Nov 08, 2013 8.610 8.639 8.560 8.620 420,112 -0.04(-0.46%)
Nov 07, 2013 8.670 8.730 8.650 8.660 421,244 -0.08(-0.92%)
Nov 06, 2013 8.760 8.790 8.720 8.740 228,596 +0.04(+0.46%)
Nov 05, 2013 8.700 8.740 8.680 8.700 270,217 -0.01(-0.11%)
Nov 04, 2013 8.750 8.780 8.690 8.710 484,253 -0.06(-0.68%)
Nov 01, 2013 8.800 8.810 8.740 8.770 355,702 +0.00(+0.00%)
Oct 31, 2013 8.830 8.850 8.760 8.770 526,717 -0.33(-3.63%)
Oct 30, 2013 9.180 9.210 8.980 9.100 480,548 +0.10(+1.11%)
Oct 29, 2013 9.050 9.080 8.980 9.000 578,570 -0.03(-0.33%)
Oct 28, 2013 9.010 9.100 8.980 9.030 731,826 +0.02(+0.22%)
Oct 25, 2013 8.890 9.040 8.870 9.010 442,032 -0.01(-0.11%)
Oct 24, 2013 9.020 9.080 9.000 9.020 591,953 +0.05(+0.56%)
Oct 23, 2013 8.980 9.020 8.960 8.970 318,041 -0.06(-0.66%)
Oct 22, 2013 8.910 9.050 8.900 9.030 564,899 +0.24(+2.73%)
Oct 21, 2013 8.780 8.850 8.780 8.790 474,915 +0.11(+1.27%)
Oct 18, 2013 8.690 8.730 8.650 8.680 361,770 +0.00(+0.00%)
Oct 17, 2013 8.570 8.730 8.570 8.680 857,795 +0.27(+3.21%)
Oct 16, 2013 8.420 8.470 8.350 8.410 382,914 -0.02(-0.24%)
Oct 15, 2013 8.350 8.485 8.310 8.430 887,642 +0.01(+0.12%)
Oct 14, 2013 8.500 8.520 8.410 8.420 366,115 -0.01(-0.12%)
Oct 11, 2013 8.480 8.490 8.370 8.430 1,357,227 -0.19(-2.20%)
Oct 10, 2013 8.750 8.780 8.610 8.620 663,260 -0.12(-1.37%)
Oct 09, 2013 8.810 8.820 8.704 8.740 848,859 -0.19(-2.13%)
Oct 08, 2013 9.050 9.050 8.920 8.930 813,390 -0.02(-0.22%)
Oct 07, 2013 8.790 9.010 8.780 8.950 863,951 +0.24(+2.81%)
Oct 04, 2013 8.750 8.750 8.650 8.705 450,448 +0.01(+0.06%)
Oct 03, 2013 8.700 8.755 8.640 8.700 336,173 -0.02(-0.23%)
Oct 02, 2013 8.610 8.840 8.550 8.720 721,632 +0.19(+2.23%)
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.