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 (%)
May 31, 2017 6.530 6.590 6.530 6.560 407,005 -0.02(-0.30%)
May 30, 2017 6.540 6.609 6.540 6.580 489,367 +0.00(+0.00%)
May 26, 2017 6.550 6.580 6.540 6.580 295,464 +0.09(+1.39%)
May 25, 2017 6.530 6.550 6.480 6.490 631,293 -0.03(-0.46%)
May 24, 2017 6.460 6.530 6.450 6.520 320,715 +0.06(+0.93%)
May 23, 2017 6.580 6.580 6.460 6.460 449,904 -0.07(-1.07%)
May 22, 2017 6.520 6.556 6.480 6.530 392,876 +0.13(+2.03%)
May 19, 2017 6.440 6.454 6.380 6.400 397,869 +0.04(+0.63%)
May 18, 2017 6.420 6.420 6.330 6.360 624,594 -0.10(-1.55%)
May 17, 2017 6.450 6.500 6.400 6.460 850,683 +0.07(+1.10%)
May 16, 2017 6.330 6.390 6.330 6.390 408,836 +0.08(+1.27%)
May 15, 2017 6.390 6.395 6.280 6.310 624,077 +0.04(+0.64%)
May 12, 2017 6.290 6.310 6.250 6.270 563,372 +0.05(+0.80%)
May 11, 2017 6.200 6.235 6.180 6.220 596,504 +0.04(+0.65%)
May 10, 2017 6.160 6.200 6.160 6.180 438,043 +0.04(+0.65%)
May 09, 2017 6.150 6.180 6.110 6.140 355,168 -0.04(-0.65%)
May 08, 2017 6.210 6.220 6.160 6.180 450,410 -0.06(-0.96%)
May 05, 2017 6.180 6.240 6.160 6.240 580,742 +0.05(+0.81%)
May 04, 2017 6.200 6.230 6.150 6.190 636,778 -0.06(-0.96%)
May 03, 2017 6.320 6.320 6.230 6.250 969,485 -0.11(-1.73%)
May 02, 2017 6.350 6.370 6.340 6.360 285,732 -0.02(-0.31%)
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.