Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

8.290 +0.090 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.700 5.780 5.670 5.670 578,516 -0.06(-1.05%)
Sep 29, 2015 5.710 5.790 5.710 5.730 230,607 -0.01(-0.17%)
Sep 28, 2015 5.720 5.760 5.700 5.740 381,976 -0.18(-3.04%)
Sep 25, 2015 5.930 5.960 5.900 5.920 130,655 -0.02(-0.34%)
Sep 24, 2015 5.840 5.960 5.830 5.940 298,679 +0.16(+2.77%)
Sep 23, 2015 5.860 5.860 5.780 5.780 491,117 -0.03(-0.52%)
Sep 22, 2015 5.830 5.840 5.800 5.810 246,086 -0.15(-2.52%)
Sep 21, 2015 5.950 5.980 5.949 5.960 332,391 +0.02(+0.34%)
Sep 18, 2015 5.980 6.000 5.920 5.940 480,189 +0.01(+0.17%)
Sep 17, 2015 5.850 5.970 5.830 5.930 361,271 +0.09(+1.54%)
Sep 16, 2015 5.790 5.850 5.770 5.840 316,233 +0.17(+3.00%)
Sep 15, 2015 5.590 5.670 5.570 5.670 408,647 +0.04(+0.71%)
Sep 14, 2015 5.570 5.630 5.560 5.630 405,319 -0.04(-0.71%)
Sep 11, 2015 5.590 5.670 5.550 5.670 284,557 +0.01(+0.18%)
Sep 10, 2015 5.720 5.740 5.660 5.660 319,125 +0.01(+0.18%)
Sep 09, 2015 5.680 5.690 5.650 5.650 240,974 -0.06(-1.05%)
Sep 08, 2015 5.680 5.750 5.650 5.710 253,878 +0.08(+1.42%)
Sep 04, 2015 5.620 5.630 5.630 5.630 1,153,500 -0.04(-0.71%)
Sep 03, 2015 5.690 5.780 5.660 5.670 1,428,044 -0.02(-0.35%)
Sep 02, 2015 5.720 5.751 5.620 5.690 1,669,294 +0.01(+0.18%)
Sep 01, 2015 5.700 5.700 5.645 5.680 2,055,493 -0.02(-0.35%)
Aug 31, 2015 5.610 5.700 5.609 5.700 331,544 +0.04(+0.71%)
Aug 28, 2015 5.590 5.680 5.590 5.660 334,401 +0.08(+1.43%)
Aug 27, 2015 5.510 5.664 5.500 5.580 442,318 +0.09(+1.64%)
Aug 26, 2015 5.500 5.515 5.420 5.490 786,119 -0.17(-3.00%)
Aug 25, 2015 5.710 5.721 5.630 5.660 387,428 -0.05(-0.88%)
Aug 24, 2015 5.710 5.870 5.680 5.710 589,808 -0.20(-3.38%)
Aug 21, 2015 5.960 5.960 5.850 5.910 583,206 -0.08(-1.34%)
Aug 20, 2015 5.990 6.030 5.973 5.990 373,284 +0.10(+1.70%)
Aug 19, 2015 5.810 5.920 5.810 5.890 283,672 +0.15(+2.61%)
Aug 18, 2015 5.710 5.750 5.670 5.740 356,710 -0.17(-2.88%)
Aug 17, 2015 5.920 5.936 5.880 5.910 160,749 +0.04(+0.68%)
Aug 14, 2015 5.960 6.020 5.850 5.870 393,068 -0.06(-1.01%)
Aug 13, 2015 5.950 5.975 5.910 5.930 399,747 -0.07(-1.17%)
Aug 12, 2015 5.940 6.010 5.930 6.000 480,944 +0.11(+1.87%)
Aug 11, 2015 5.850 5.900 5.820 5.890 483,990 +0.06(+1.03%)
Aug 10, 2015 5.700 5.900 5.700 5.830 285,612 +0.18(+3.19%)
Aug 07, 2015 5.680 5.760 5.640 5.650 230,752 +0.04(+0.71%)
Aug 06, 2015 5.570 5.660 5.570 5.610 297,575 +0.04(+0.72%)
Aug 05, 2015 5.610 5.630 5.560 5.570 266,828 -0.02(-0.36%)
Aug 04, 2015 5.600 5.620 5.570 5.590 225,858 +0.03(+0.54%)
Aug 03, 2015 5.650 5.660 5.540 5.560 295,852 -0.10(-1.77%)
Jul 31, 2015 5.750 5.780 5.650 5.660 245,780 -0.01(-0.18%)
Jul 30, 2015 5.670 5.720 5.650 5.670 433,916 -0.04(-0.70%)
Jul 29, 2015 5.650 5.750 5.640 5.710 253,330 +0.06(+1.06%)
Jul 28, 2015 5.630 5.660 5.620 5.650 279,187 +0.06(+1.07%)
Jul 27, 2015 5.680 5.690 5.590 5.590 392,605 -0.09(-1.58%)
Jul 24, 2015 5.580 5.700 5.550 5.680 442,030 +0.02(+0.35%)
Jul 23, 2015 5.730 5.740 5.640 5.660 275,447 -0.07(-1.22%)
Jul 22, 2015 5.720 5.770 5.680 5.730 439,924 -0.03(-0.52%)
Jul 21, 2015 5.760 5.820 5.740 5.760 311,758 +0.05(+0.88%)
Jul 20, 2015 5.790 5.870 5.710 5.710 842,464 -0.13(-2.23%)
Jul 17, 2015 5.900 5.900 5.820 5.840 532,833 -0.07(-1.18%)
Jul 16, 2015 5.920 5.960 5.900 5.910 372,833 -0.05(-0.84%)
Jul 15, 2015 5.920 5.960 5.910 5.960 412,105 -0.07(-1.16%)
Jul 14, 2015 6.070 6.090 6.022 6.030 242,283 -0.06(-0.99%)
Jul 13, 2015 6.060 6.110 6.040 6.090 281,043 -0.04(-0.65%)
Jul 10, 2015 6.090 6.200 6.090 6.130 464,048 +0.03(+0.49%)
Jul 09, 2015 6.160 6.160 6.060 6.100 609,390 +0.10(+1.67%)
Jul 08, 2015 6.000 6.040 5.970 6.000 350,628 +0.02(+0.33%)
Jul 07, 2015 6.020 6.020 5.781 5.980 1,173,443 -0.18(-2.92%)
Jul 06, 2015 6.120 6.210 6.090 6.160 277,041 +0.02(+0.33%)
Jul 02, 2015 6.130 6.140 6.140 6.140 364,800 +0.02(+0.33%)
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.