Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.54 +0.57 (+5.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.97	16.13	14.18	14.92	2,814,191	-0.96(-6.05%)
Feb 28, 2012	15.45	15.96	15.41	15.88	1,565,743	+0.65(+4.27%)
Feb 27, 2012	15.18	15.33	15.09	15.23	893,163	+0.08(+0.53%)
Feb 24, 2012	15.11	15.24	15.08	15.15	861,467	+0.03(+0.20%)
Feb 23, 2012	14.95	15.22	14.90	15.12	1,258,641	+0.33(+2.23%)
Feb 22, 2012	14.63	14.88	14.58	14.79	964,255	+0.09(+0.61%)
Feb 21, 2012	14.42	14.76	14.39	14.70	1,875,018	+0.61(+4.33%)
Feb 17, 2012	14.23	14.25	14.01	14.09	988,946	-0.09(-0.63%)
Feb 16, 2012	13.82	14.20	13.77	14.18	1,011,049	+0.12(+0.85%)
Feb 15, 2012	14.28	14.31	13.92	14.06	1,447,998	-0.06(-0.45%)
Feb 14, 2012	14.32	14.42	14.01	14.12	1,172,590	-0.21(-1.44%)
Feb 13, 2012	14.37	14.45	14.25	14.33	539,832	+0.08(+0.56%)
Feb 10, 2012	14.41	14.48	14.25	14.25	1,023,507	-0.34(-2.33%)
Feb 09, 2012	14.82	14.91	14.58	14.59	710,025	-0.08(-0.55%)
Feb 08, 2012	14.84	14.92	14.57	14.67	783,590	-0.18(-1.21%)
Feb 07, 2012	14.59	14.90	14.48	14.85	1,040,748	+0.20(+1.37%)
Feb 06, 2012	14.58	14.65	14.50	14.65	865,815	+0.01(+0.07%)
Feb 03, 2012	14.73	14.75	14.51	14.64	1,251,210	-0.15(-1.01%)
Feb 02, 2012	14.48	14.85	14.41	14.79	1,215,168	+0.31(+2.14%)

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.