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 )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 6.180 6.190 6.140 6.190 475,260 -0.04(-0.64%)
Nov 29, 2017 6.280 6.280 6.210 6.230 498,087 -0.09(-1.42%)
Nov 28, 2017 6.400 6.400 6.305 6.320 369,745 -0.07(-1.10%)
Nov 27, 2017 6.440 6.450 6.390 6.390 408,505 -0.01(-0.16%)
Nov 24, 2017 6.380 6.430 6.380 6.400 310,966 -0.03(-0.47%)
Nov 22, 2017 6.380 6.441 6.380 6.430 430,626 +0.09(+1.42%)
Nov 21, 2017 6.360 6.390 6.340 6.340 173,971 -0.01(-0.16%)
Nov 20, 2017 6.410 6.420 6.320 6.350 470,200 -0.13(-2.01%)
Nov 17, 2017 6.380 6.500 6.380 6.480 324,958 +0.09(+1.41%)
Nov 16, 2017 6.380 6.410 6.380 6.390 240,990 +0.02(+0.31%)
Nov 15, 2017 6.430 6.430 6.340 6.370 309,419 -0.02(-0.31%)
Nov 14, 2017 6.350 6.400 6.320 6.390 272,959 +0.01(+0.16%)
Nov 13, 2017 6.360 6.395 6.350 6.380 815,952 +0.04(+0.63%)
Nov 10, 2017 6.400 6.407 6.301 6.340 248,673 -0.03(-0.47%)
Nov 09, 2017 6.360 6.390 6.350 6.370 345,108 -0.01(-0.16%)
Nov 08, 2017 6.410 6.470 6.370 6.380 399,328 +0.03(+0.47%)
Nov 07, 2017 6.450 6.450 6.340 6.350 256,573 -0.11(-1.70%)
Nov 06, 2017 6.340 6.470 6.330 6.460 706,034 +0.15(+2.38%)
Nov 03, 2017 6.440 6.440 6.295 6.310 348,960 -0.11(-1.71%)
Nov 02, 2017 6.440 6.465 6.391 6.420 350,533 -0.00(-0.08%)
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.