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 (%)
Aug 30, 2013 9.500 9.540 9.380 9.440 809,097 -0.13(-1.36%)
Aug 29, 2013 9.660 9.690 9.520 9.570 980,171 -0.22(-2.25%)
Aug 28, 2013 10.00 10.02 9.740 9.790 2,437,029 -0.08(-0.81%)
Aug 27, 2013 9.930 9.960 9.870 9.870 1,648,366 +0.12(+1.23%)
Aug 26, 2013 9.760 9.830 9.600 9.750 1,476,614 +0.11(+1.14%)
Aug 23, 2013 9.270 9.680 9.270 9.640 1,206,488 +0.37(+3.99%)
Aug 22, 2013 9.300 9.370 9.250 9.270 431,431 +0.06(+0.65%)
Aug 21, 2013 9.210 9.408 9.200 9.210 934,913 -0.05(-0.54%)
Aug 20, 2013 9.280 9.380 9.240 9.260 997,834 -0.06(-0.64%)
Aug 19, 2013 9.400 9.400 9.250 9.320 985,264 -0.03(-0.32%)
Aug 16, 2013 9.330 9.380 9.210 9.350 2,135,702 +0.16(+1.74%)
Aug 15, 2013 8.710 9.270 8.704 9.190 2,114,202 +0.46(+5.27%)
Aug 14, 2013 8.560 8.730 8.551 8.730 1,420,959 +0.19(+2.22%)
Aug 13, 2013 8.570 8.570 8.450 8.540 1,119,693 +0.04(+0.47%)
Aug 12, 2013 8.450 8.550 8.430 8.500 981,747 +0.35(+4.29%)
Aug 09, 2013 8.100 8.170 8.030 8.150 543,073 +0.07(+0.87%)
Aug 08, 2013 7.870 8.080 7.860 8.080 763,722 +0.34(+4.39%)
Aug 07, 2013 7.700 7.770 7.681 7.740 259,452 +0.02(+0.26%)
Aug 06, 2013 7.780 7.790 7.710 7.720 436,282 -0.10(-1.28%)
Aug 05, 2013 7.840 7.841 7.790 7.820 408,618 -0.04(-0.51%)
Aug 02, 2013 7.900 7.930 7.840 7.860 387,371 +0.09(+1.16%)
Aug 01, 2013 7.850 7.850 7.760 7.770 829,250 -0.09(-1.15%)
Jul 31, 2013 7.800 7.965 7.680 7.860 658,420 +0.05(+0.64%)
Jul 30, 2013 7.850 7.880 7.790 7.810 1,304,518 -0.08(-1.01%)
Jul 29, 2013 7.900 7.910 7.850 7.890 684,515 -0.07(-0.88%)
Jul 26, 2013 7.930 7.980 7.800 7.960 631,235 -0.07(-0.87%)
Jul 25, 2013 7.970 8.030 7.970 8.030 624,527 +0.04(+0.50%)
Jul 24, 2013 8.080 8.100 7.930 7.990 1,291,794 -0.14(-1.72%)
Jul 23, 2013 8.040 8.165 8.020 8.130 2,016,938 +0.02(+0.25%)
Jul 22, 2013 8.025 8.140 7.720 8.110 1,585,534 +0.39(+5.05%)
Jul 19, 2013 7.720 7.720 7.660 7.720 446,530 +0.08(+1.05%)
Jul 18, 2013 7.700 7.740 7.620 7.640 847,251 -0.02(-0.20%)
Jul 17, 2013 7.970 7.999 7.630 7.655 1,296,786 -0.30(-3.83%)
Jul 16, 2013 7.940 7.960 7.920 7.960 565,455 +0.04(+0.51%)
Jul 15, 2013 7.880 7.939 7.860 7.920 429,725 +0.01(+0.13%)
Jul 12, 2013 7.880 7.920 7.850 7.910 619,643 -0.09(-1.12%)
Jul 11, 2013 7.900 8.000 7.861 8.000 775,363 +0.44(+5.82%)
Jul 10, 2013 7.610 7.680 7.550 7.560 444,753 -0.03(-0.40%)
Jul 09, 2013 7.560 7.600 7.500 7.590 629,209 +0.09(+1.20%)
Jul 08, 2013 7.510 7.555 7.500 7.500 378,941 +0.08(+1.08%)
Jul 05, 2013 7.500 7.500 7.380 7.420 664,445 -0.32(-4.13%)
Jul 03, 2013 7.740 7.820 7.704 7.740 635,741 +0.11(+1.44%)
Jul 02, 2013 7.770 7.770 7.590 7.630 637,023 -0.09(-1.17%)
Jul 01, 2013 7.740 7.810 7.670 7.720 1,591,545 +0.00(+0.00%)
Jun 28, 2013 7.240 7.720 7.240 7.720 1,719,799 +0.51(+7.07%)
Jun 26, 2013 7.370 7.410 7.210 7.210 1,554,141 -0.42(-5.50%)
Jun 25, 2013 7.670 7.730 7.600 7.630 572,129 -0.04(-0.52%)
Jun 24, 2013 7.780 7.810 7.600 7.670 2,297,273 -0.19(-2.42%)
Jun 21, 2013 7.840 7.920 7.810 7.860 719,197 +0.15(+1.95%)
Jun 20, 2013 7.820 7.920 7.700 7.710 2,468,588 -0.67(-8.00%)
Jun 19, 2013 8.500 8.600 8.360 8.380 1,118,659 -0.12(-1.41%)
Jun 18, 2013 8.550 8.578 8.440 8.500 933,136 -0.08(-0.93%)
Jun 17, 2013 8.580 8.620 8.550 8.580 596,231 -0.05(-0.58%)
Jun 14, 2013 8.610 8.660 8.570 8.630 563,213 +0.12(+1.41%)
Jun 13, 2013 8.510 8.595 8.450 8.510 464,786 +0.00(+0.00%)
Jun 12, 2013 8.520 8.660 8.490 8.510 503,764 +0.04(+0.47%)
Jun 11, 2013 8.470 8.550 8.430 8.470 458,785 -0.12(-1.40%)
Jun 10, 2013 8.550 8.663 8.550 8.590 652,077 +0.09(+1.06%)
Jun 07, 2013 8.660 8.720 8.490 8.500 1,139,959 -0.42(-4.71%)
Jun 06, 2013 8.840 9.000 8.810 8.920 492,048 +0.07(+0.79%)
Jun 05, 2013 8.880 8.920 8.800 8.850 526,293 -0.03(-0.34%)
Jun 04, 2013 8.820 8.880 8.730 8.880 974,425 -0.04(-0.45%)
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.