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%)
Streaming Delayed Price Updated: 1:45 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 (%)
Jul 31, 2014 8.220 8.220 8.150 8.160 320,228 -0.06(-0.73%)
Jul 30, 2014 8.290 8.290 8.210 8.220 335,631 -0.05(-0.60%)
Jul 29, 2014 8.240 8.290 8.210 8.270 245,668 +0.01(+0.12%)
Jul 28, 2014 8.240 8.280 8.210 8.260 304,776 -0.05(-0.60%)
Jul 25, 2014 8.220 8.310 8.160 8.310 241,023 +0.14(+1.71%)
Jul 24, 2014 8.310 8.310 8.090 8.170 480,042 -0.16(-1.92%)
Jul 23, 2014 8.310 8.360 8.310 8.330 168,819 +0.01(+0.12%)
Jul 22, 2014 8.350 8.394 8.310 8.320 213,114 -0.06(-0.72%)
Jul 21, 2014 8.480 8.480 8.370 8.380 254,935 -0.01(-0.12%)
Jul 18, 2014 8.420 8.420 8.320 8.390 234,572 -0.11(-1.29%)
Jul 17, 2014 8.370 8.530 8.290 8.500 443,494 +0.21(+2.53%)
Jul 16, 2014 8.260 8.330 8.250 8.290 335,836 +0.05(+0.61%)
Jul 15, 2014 8.430 8.610 8.200 8.240 1,428,069 -0.16(-1.90%)
Jul 14, 2014 8.550 8.590 8.390 8.400 1,353,634 -0.41(-4.65%)
Jul 11, 2014 8.750 8.830 8.680 8.810 601,762 +0.09(+1.03%)
Jul 10, 2014 8.660 8.780 8.660 8.720 641,733 +0.18(+2.11%)
Jul 09, 2014 8.550 8.580 8.480 8.540 280,924 +0.05(+0.59%)
Jul 08, 2014 8.470 8.570 8.430 8.490 422,880 +0.01(+0.12%)
Jul 07, 2014 8.460 8.490 8.400 8.480 285,685 +0.01(+0.12%)
Jul 03, 2014 8.440 8.470 8.470 8.470 204,200 -0.06(-0.70%)
Jul 02, 2014 8.510 8.610 8.480 8.530 494,758 +0.09(+1.07%)
Jul 01, 2014 8.490 8.550 8.440 8.440 409,757 -0.03(-0.35%)
Jun 30, 2014 8.440 8.500 8.310 8.470 1,347,838 +0.01(+0.12%)
Jun 27, 2014 8.500 8.530 8.460 8.460 442,878 +0.01(+0.12%)
Jun 26, 2014 8.430 8.500 8.420 8.450 383,522 +0.00(+0.00%)
Jun 25, 2014 8.370 8.500 8.370 8.450 437,140 +0.08(+0.96%)
Jun 24, 2014 8.370 8.478 8.360 8.370 566,246 +0.00(+0.00%)
Jun 23, 2014 8.310 8.370 8.290 8.370 524,560 +0.07(+0.84%)
Jun 20, 2014 8.280 8.350 8.250 8.300 529,984 +0.06(+0.73%)
Jun 19, 2014 8.030 8.300 7.980 8.240 710,579 +0.36(+4.57%)
Jun 18, 2014 7.850 7.890 7.840 7.880 345,188 +0.03(+0.38%)
Jun 17, 2014 7.810 7.860 7.800 7.850 168,450 +0.05(+0.64%)
Jun 16, 2014 7.720 7.840 7.720 7.800 374,517 -0.04(-0.51%)
Jun 13, 2014 7.800 7.850 7.780 7.840 286,647 +0.05(+0.64%)
Jun 12, 2014 7.690 7.790 7.650 7.790 510,361 +0.16(+2.10%)
Jun 11, 2014 7.670 7.680 7.610 7.630 280,276 -0.04(-0.52%)
Jun 10, 2014 7.630 7.670 7.620 7.670 177,994 +0.11(+1.46%)
Jun 06, 2014 7.670 7.690 7.520 7.560 242,742 -0.01(-0.13%)
Jun 05, 2014 7.560 7.605 7.540 7.570 174,189 +0.08(+1.07%)
Jun 04, 2014 7.510 7.560 7.470 7.490 359,263 -0.02(-0.27%)
Jun 03, 2014 7.510 7.520 7.470 7.510 259,120 +0.02(+0.27%)
Jun 02, 2014 7.500 7.545 7.490 7.490 421,944 -0.04(-0.53%)
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%)
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.