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 )

9.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 29, 2016 5.790 5.870 5.780 5.860 307,946 +0.08(+1.47%)
Feb 26, 2016 5.920 5.920 5.760 5.775 629,494 -0.18(-3.10%)
Feb 25, 2016 5.940 5.990 5.930 5.960 444,266 -0.03(-0.50%)
Feb 24, 2016 6.080 6.130 5.960 5.990 514,454 -0.03(-0.50%)
Feb 23, 2016 5.980 6.030 5.960 6.020 458,786 +0.09(+1.52%)
Feb 22, 2016 5.930 5.984 5.900 5.930 386,330 -0.11(-1.82%)
Feb 19, 2016 6.040 6.070 6.020 6.040 411,900 -0.05(-0.82%)
Feb 18, 2016 5.990 6.110 5.984 6.090 528,740 +0.10(+1.67%)
Feb 17, 2016 5.960 6.010 5.960 5.990 265,257 +0.04(+0.67%)
Feb 16, 2016 6.050 6.060 5.930 5.950 683,131 -0.22(-3.57%)
Feb 12, 2016 6.150 6.170 6.170 6.170 464,400 +0.03(+0.49%)
Feb 11, 2016 6.100 6.230 6.060 6.140 761,071 +0.21(+3.54%)
Feb 10, 2016 5.910 5.950 5.850 5.930 321,473 +0.02(+0.34%)
Feb 09, 2016 5.970 6.020 5.900 5.910 610,841 -0.04(-0.67%)
Feb 08, 2016 5.880 6.000 5.880 5.950 1,094,135 +0.15(+2.59%)
Feb 05, 2016 5.630 5.800 5.630 5.800 446,549 +0.08(+1.40%)
Feb 04, 2016 5.720 5.730 5.670 5.720 510,360 +0.07(+1.24%)
Feb 03, 2016 5.540 5.670 5.530 5.650 673,552 +0.16(+2.91%)
Feb 02, 2016 5.500 5.535 5.470 5.490 161,595 -0.03(-0.54%)
Feb 01, 2016 5.510 5.540 5.480 5.520 411,281 +0.05(+0.91%)
Jan 29, 2016 5.450 5.500 5.441 5.470 302,248 +0.00(+0.00%)
Jan 28, 2016 5.440 5.480 5.440 5.470 213,511 -0.07(-1.26%)
Jan 27, 2016 5.550 5.580 5.500 5.540 186,772 -0.01(-0.18%)
Jan 26, 2016 5.490 5.565 5.478 5.550 385,710 +0.10(+1.83%)
Jan 25, 2016 5.440 5.450 5.420 5.450 147,497 +0.09(+1.68%)
Jan 22, 2016 5.430 5.470 5.340 5.360 180,013 -0.02(-0.37%)
Jan 21, 2016 5.330 5.390 5.300 5.380 120,889 -0.02(-0.37%)
Jan 20, 2016 5.370 5.410 5.350 5.400 296,682 +0.06(+1.12%)
Jan 19, 2016 5.400 5.400 5.330 5.340 438,912 +0.01(+0.19%)
Jan 15, 2016 5.370 5.330 5.330 5.330 304,600 +0.04(+0.76%)
Jan 14, 2016 5.300 5.300 5.250 5.290 235,463 -0.11(-2.04%)
Jan 13, 2016 5.340 5.420 5.330 5.400 258,767 +0.13(+2.47%)
Jan 12, 2016 5.310 5.310 5.260 5.270 324,039 -0.05(-0.94%)
Jan 11, 2016 5.410 5.420 5.310 5.320 344,878 -0.03(-0.56%)
Jan 08, 2016 5.380 5.400 5.330 5.350 416,944 -0.13(-2.37%)
Jan 07, 2016 5.400 5.500 5.370 5.480 388,129 +0.13(+2.43%)
Jan 06, 2016 5.350 5.400 5.310 5.350 438,809 +0.03(+0.56%)
Jan 05, 2016 5.330 5.350 5.300 5.320 145,340 +0.04(+0.76%)
Jan 04, 2016 5.390 5.410 5.280 5.280 573,923 +0.01(+0.19%)
Dec 31, 2015 5.290 5.270 5.270 5.270 878,100 -0.02(-0.38%)
Dec 30, 2015 5.300 5.320 5.290 5.290 502,225 -0.04(-0.75%)
Dec 29, 2015 5.370 5.390 5.320 5.330 479,487 -0.01(-0.19%)
Dec 28, 2015 5.380 5.380 5.310 5.340 401,559 -0.17(-3.09%)
Dec 24, 2015 5.500 5.510 5.510 5.510 384,700 +0.04(+0.73%)
Dec 23, 2015 5.480 5.490 5.440 5.470 1,120,022 +0.01(+0.18%)
Dec 22, 2015 5.510 5.520 5.450 5.460 471,514 -0.04(-0.73%)
Dec 21, 2015 5.490 5.510 5.470 5.500 305,457 +0.08(+1.48%)
Dec 18, 2015 5.340 5.440 5.340 5.420 434,135 +0.15(+2.85%)
Dec 17, 2015 5.310 5.319 5.255 5.270 568,559 -0.17(-3.13%)
Dec 16, 2015 5.420 5.500 5.400 5.440 695,085 +0.17(+3.23%)
Dec 15, 2015 5.270 5.310 5.260 5.270 364,496 +0.03(+0.57%)
Dec 14, 2015 5.300 5.320 5.230 5.240 313,102 -0.13(-2.42%)
Dec 11, 2015 5.300 5.370 5.291 5.370 480,995 -0.02(-0.37%)
Dec 10, 2015 5.420 5.450 5.390 5.390 506,942 -0.04(-0.74%)
Dec 09, 2015 5.500 5.520 5.430 5.430 245,846 -0.01(-0.18%)
Dec 08, 2015 5.500 5.510 5.440 5.440 196,554 -0.06(-1.09%)
Dec 07, 2015 5.530 5.550 5.491 5.500 921,777 -0.07(-1.26%)
Dec 04, 2015 5.480 5.600 5.470 5.570 427,349 +0.17(+3.15%)
Dec 03, 2015 5.390 5.430 5.350 5.400 334,489 +0.01(+0.19%)
Dec 02, 2015 5.410 5.420 5.350 5.390 289,957 -0.06(-1.10%)
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.