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 )

9.250 +0.300 (+3.35%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
May 30, 2014 7.650 7.660 7.500 7.530 608,383 -0.12(-1.57%)
May 29, 2014 7.630 7.650 7.590 7.650 293,727 +0.04(+0.53%)
May 28, 2014 7.620 7.650 7.610 7.610 251,557 -0.04(-0.52%)
May 27, 2014 7.730 7.740 7.620 7.650 519,666 -0.11(-1.42%)
May 23, 2014 7.750 7.760 7.760 7.760 277,700 -0.03(-0.39%)
May 22, 2014 7.850 7.860 7.780 7.790 151,875 +0.03(+0.39%)
May 21, 2014 7.760 7.820 7.750 7.760 260,024 -0.04(-0.47%)
May 20, 2014 7.720 7.810 7.720 7.797 160,630 +0.01(+0.09%)
May 19, 2014 7.800 7.830 7.750 7.790 301,424 +0.04(+0.52%)
May 16, 2014 7.740 7.760 7.700 7.750 214,326 -0.03(-0.39%)
May 15, 2014 7.830 7.840 7.750 7.780 247,219 -0.12(-1.52%)
May 14, 2014 7.900 7.940 7.860 7.900 307,777 +0.09(+1.15%)
May 13, 2014 7.800 7.860 7.770 7.810 305,164 -0.03(-0.38%)
May 12, 2014 7.880 7.890 7.830 7.840 313,717 +0.13(+1.69%)
May 09, 2014 7.720 7.720 7.650 7.710 384,416 +0.02(+0.26%)
May 08, 2014 7.700 7.720 7.660 7.690 338,818 -0.02(-0.26%)
May 07, 2014 7.830 7.830 7.700 7.710 346,648 -0.10(-1.28%)
May 06, 2014 7.870 7.890 7.810 7.810 270,411 -0.04(-0.51%)
May 05, 2014 7.920 7.920 7.813 7.850 268,258 +0.07(+0.90%)
May 02, 2014 7.710 7.840 7.600 7.780 530,740 +0.16(+2.14%)
May 01, 2014 7.590 7.620 7.540 7.617 631,140 -0.05(-0.69%)
Apr 30, 2014 7.700 7.720 7.600 7.670 579,111 -0.08(-1.03%)
Apr 29, 2014 7.700 7.760 7.690 7.750 268,007 -0.01(-0.13%)
Apr 28, 2014 7.750 7.761 7.700 7.760 353,996 -0.03(-0.39%)
Apr 25, 2014 7.790 7.820 7.760 7.790 233,743 +0.02(+0.26%)
Apr 24, 2014 7.670 7.880 7.670 7.770 477,693 +0.05(+0.65%)
Apr 23, 2014 7.690 7.730 7.680 7.720 285,186 +0.03(+0.39%)
Apr 22, 2014 7.630 7.700 7.620 7.690 337,971 +0.06(+0.79%)
Apr 21, 2014 7.690 7.700 7.620 7.630 512,093 -0.13(-1.68%)
Apr 17, 2014 7.820 7.760 7.760 7.760 715,300 -0.07(-0.89%)
Apr 16, 2014 7.840 7.840 7.780 7.830 302,176 +0.01(+0.13%)
Apr 15, 2014 7.730 7.820 7.700 7.820 604,194 -0.09(-1.14%)
Apr 14, 2014 7.900 7.950 7.888 7.910 295,125 +0.03(+0.32%)
Apr 11, 2014 7.910 7.925 7.860 7.885 419,240 -0.04(-0.44%)
Apr 10, 2014 7.950 7.990 7.910 7.920 208,842 +0.07(+0.89%)
Apr 09, 2014 7.830 7.873 7.800 7.850 400,711 -0.11(-1.32%)
Apr 08, 2014 7.990 7.990 7.920 7.955 279,554 +0.05(+0.70%)
Apr 07, 2014 7.920 8.000 7.900 7.900 701,854 -0.06(-0.75%)
Apr 04, 2014 8.020 8.050 7.930 7.960 256,438 +0.04(+0.51%)
Apr 03, 2014 7.930 7.930 7.890 7.920 256,524 -0.06(-0.75%)
Apr 02, 2014 7.980 8.000 7.950 7.980 314,869 +0.10(+1.27%)
Apr 01, 2014 7.890 7.890 7.833 7.880 295,887 +0.04(+0.51%)
Mar 31, 2014 7.930 7.936 7.830 7.840 428,013 -0.06(-0.76%)
Mar 28, 2014 7.880 7.945 7.840 7.900 399,504 +0.04(+0.51%)
Mar 27, 2014 7.860 7.880 7.820 7.860 318,257 -0.01(-0.13%)
Mar 26, 2014 7.960 7.980 7.840 7.870 478,662 -0.10(-1.25%)
Mar 25, 2014 7.950 8.010 7.940 7.970 372,793 +0.05(+0.63%)
Mar 24, 2014 8.050 8.050 7.900 7.920 1,303,800 -0.14(-1.74%)
Mar 21, 2014 8.170 8.220 8.040 8.060 842,709 -0.08(-0.98%)
Mar 20, 2014 8.210 8.270 8.120 8.140 836,032 -0.21(-2.51%)
Mar 19, 2014 8.430 8.450 8.310 8.350 421,756 -0.08(-0.95%)
Mar 18, 2014 8.460 8.480 8.390 8.430 284,549 -0.14(-1.63%)
Mar 17, 2014 8.660 8.690 8.570 8.570 586,503 -0.10(-1.15%)
Mar 14, 2014 8.730 8.750 8.590 8.670 352,206 +0.15(+1.76%)
Mar 13, 2014 8.560 8.610 8.490 8.520 345,022 -0.04(-0.47%)
Mar 12, 2014 8.540 8.600 8.445 8.560 784,555 +0.16(+1.90%)
Mar 11, 2014 8.510 8.560 8.350 8.400 260,159 +0.03(+0.36%)
Mar 10, 2014 8.470 8.500 8.370 8.370 332,676 -0.10(-1.18%)
Mar 07, 2014 8.510 8.550 8.410 8.470 689,448 -0.23(-2.70%)
Mar 06, 2014 8.600 8.740 8.590 8.705 386,212 +0.18(+2.05%)
Mar 05, 2014 8.620 8.620 8.510 8.530 230,836 +0.04(+0.47%)
Mar 04, 2014 8.530 8.620 8.480 8.490 792,378 -0.18(-2.08%)
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.