Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

8.250 +0.050 (+0.61%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.570 7.580 7.380 7.390 918,753 +0.02(+0.27%)
Sep 29, 2016 7.360 7.400 7.325 7.370 669,761 -0.03(-0.41%)
Sep 28, 2016 7.350 7.405 7.310 7.400 428,218 +0.01(+0.14%)
Sep 27, 2016 7.390 7.420 7.321 7.390 578,251 -0.05(-0.67%)
Sep 26, 2016 7.530 7.550 7.430 7.440 321,400 -0.10(-1.33%)
Sep 23, 2016 7.630 7.645 7.516 7.540 514,041 -0.11(-1.44%)
Sep 22, 2016 7.680 7.716 7.646 7.650 1,016,051 +0.03(+0.39%)
Sep 21, 2016 7.510 7.630 7.461 7.620 2,151,591 +0.24(+3.25%)
Sep 20, 2016 7.320 7.390 7.310 7.380 1,039,465 +0.02(+0.27%)
Sep 19, 2016 7.380 7.390 7.350 7.360 429,922 +0.15(+2.08%)
Sep 16, 2016 7.170 7.217 7.160 7.210 449,789 -0.06(-0.83%)
Sep 15, 2016 7.240 7.320 7.200 7.270 651,915 +0.02(+0.28%)
Sep 14, 2016 7.260 7.320 7.250 7.250 496,356 +0.03(+0.42%)
Sep 13, 2016 7.310 7.320 7.190 7.220 507,372 -0.12(-1.63%)
Sep 12, 2016 7.210 7.370 7.190 7.340 607,321 +0.06(+0.82%)
Sep 09, 2016 7.500 7.500 7.260 7.280 1,518,936 -0.28(-3.70%)
Sep 08, 2016 7.590 7.620 7.520 7.560 731,976 -0.03(-0.40%)
Sep 07, 2016 7.680 7.680 7.570 7.590 530,858 -0.11(-1.43%)
Sep 06, 2016 7.510 7.720 7.510 7.700 953,248 +0.26(+3.49%)
Sep 02, 2016 7.340 7.440 7.440 7.440 639,200 +0.22(+3.05%)
Sep 01, 2016 7.130 7.220 7.090 7.220 705,954 +0.10(+1.40%)
Aug 31, 2016 7.110 7.160 7.090 7.120 589,396 +0.01(+0.14%)
Aug 30, 2016 7.170 7.210 7.100 7.110 566,159 -0.10(-1.39%)
Aug 29, 2016 7.100 7.250 7.100 7.210 935,167 +0.07(+0.98%)
Aug 26, 2016 7.140 7.280 7.120 7.140 1,473,155 +0.04(+0.56%)
Aug 25, 2016 7.070 7.100 7.060 7.100 666,224 +0.01(+0.14%)
Aug 24, 2016 7.250 7.250 7.060 7.090 2,013,697 -0.20(-2.74%)
Aug 23, 2016 7.340 7.360 7.290 7.290 404,738 -0.01(-0.14%)
Aug 22, 2016 7.310 7.320 7.280 7.300 899,968 -0.10(-1.35%)
Aug 19, 2016 7.470 7.500 7.395 7.400 1,096,916 -0.22(-2.89%)
Aug 18, 2016 7.640 7.655 7.610 7.620 583,475 +0.02(+0.26%)
Aug 17, 2016 7.660 7.660 7.530 7.600 1,160,625 -0.07(-0.91%)
Aug 16, 2016 7.630 7.705 7.610 7.670 918,055 +0.02(+0.26%)
Aug 15, 2016 7.640 7.670 7.630 7.650 474,763 +0.03(+0.39%)
Aug 12, 2016 7.820 7.840 7.610 7.620 757,245 -0.11(-1.42%)
Aug 11, 2016 7.790 7.830 7.730 7.730 408,415 -0.07(-0.90%)
Aug 10, 2016 7.820 7.860 7.800 7.800 686,008 +0.13(+1.69%)
Aug 09, 2016 7.690 7.700 7.650 7.670 691,148 +0.05(+0.66%)
Aug 08, 2016 7.620 7.678 7.620 7.620 417,874 +0.01(+0.13%)
Aug 05, 2016 7.720 7.720 7.610 7.610 1,296,997 -0.26(-3.30%)
Aug 04, 2016 7.850 7.910 7.830 7.870 528,020 -0.01(-0.13%)
Aug 03, 2016 7.940 7.940 7.880 7.880 533,637 -0.09(-1.13%)
Aug 02, 2016 7.980 8.010 7.940 7.970 1,077,108 +0.08(+1.01%)
Aug 01, 2016 7.930 7.940 7.870 7.890 758,942 +0.02(+0.25%)
Jul 29, 2016 7.760 7.900 7.702 7.870 1,116,242 +0.12(+1.55%)
Jul 28, 2016 7.780 7.780 7.700 7.750 642,789 -0.05(-0.64%)
Jul 27, 2016 7.620 7.800 7.550 7.800 1,604,903 +0.32(+4.28%)
Jul 26, 2016 7.450 7.490 7.440 7.480 712,413 +0.06(+0.81%)
Jul 25, 2016 7.400 7.490 7.350 7.420 1,627,598 -0.06(-0.80%)
Jul 22, 2016 7.500 7.520 7.450 7.480 324,160 -0.09(-1.25%)
Jul 21, 2016 7.340 7.580 7.340 7.575 771,398 +0.20(+2.64%)
Jul 20, 2016 7.450 7.476 7.370 7.380 1,155,451 -0.22(-2.89%)
Jul 19, 2016 7.640 7.679 7.600 7.600 453,975 -0.11(-1.43%)
Jul 18, 2016 7.650 7.710 7.631 7.710 405,044 +0.02(+0.26%)
Jul 15, 2016 7.670 7.755 7.660 7.690 1,051,990 -0.05(-0.65%)
Jul 14, 2016 7.710 7.780 7.700 7.740 762,835 -0.10(-1.28%)
Jul 13, 2016 7.800 7.840 7.700 7.840 1,095,394 +0.15(+1.95%)
Jul 12, 2016 7.860 7.877 7.640 7.690 1,297,402 -0.14(-1.79%)
Jul 11, 2016 7.870 7.922 7.820 7.830 995,224 +0.01(+0.13%)
Jul 08, 2016 7.720 7.820 7.640 7.820 724,938 +0.18(+2.36%)
Jul 07, 2016 7.700 7.702 7.510 7.640 1,173,271 -0.14(-1.80%)
Jul 06, 2016 7.790 7.820 7.740 7.780 1,519,450 +0.04(+0.52%)
Jul 05, 2016 7.690 7.760 7.570 7.740 2,170,863 +0.14(+1.84%)
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.