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 )

9.240 -0.040 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 6.480 6.550 6.440 6.470 228,535 -0.03(-0.46%)
Mar 30, 2015 6.600 6.600 6.470 6.500 694,230 -0.17(-2.55%)
Mar 27, 2015 6.720 6.720 6.630 6.670 129,234 -0.04(-0.60%)
Mar 26, 2015 6.700 6.730 6.670 6.710 218,431 +0.06(+0.90%)
Mar 25, 2015 6.690 6.700 6.640 6.650 141,507 +0.01(+0.15%)
Mar 24, 2015 6.650 6.660 6.590 6.640 313,539 -0.04(-0.60%)
Mar 23, 2015 6.580 6.690 6.574 6.680 266,627 +0.13(+1.98%)
Mar 20, 2015 6.400 6.610 6.380 6.550 346,196 +0.23(+3.64%)
Mar 19, 2015 6.250 6.350 6.240 6.320 161,705 +0.02(+0.32%)
Mar 18, 2015 6.090 6.320 6.070 6.300 405,372 +0.18(+2.94%)
Mar 17, 2015 6.070 6.180 6.060 6.120 187,560 -0.03(-0.49%)
Mar 16, 2015 6.200 6.200 6.111 6.150 177,443 +0.02(+0.33%)
Mar 13, 2015 6.150 6.170 6.120 6.130 198,666 -0.02(-0.33%)
Mar 12, 2015 6.170 6.190 6.130 6.150 217,920 +0.02(+0.33%)
Mar 11, 2015 6.170 6.180 6.050 6.130 445,546 -0.06(-0.97%)
Mar 10, 2015 6.230 6.250 6.160 6.190 280,663 -0.03(-0.48%)
Mar 09, 2015 6.250 6.270 6.210 6.220 399,719 -0.03(-0.48%)
Mar 06, 2015 6.300 6.320 6.240 6.250 598,517 -0.16(-2.50%)
Mar 05, 2015 6.470 6.499 6.400 6.410 428,270 -0.05(-0.77%)
Mar 04, 2015 6.510 6.490 6.430 6.460 296,140 -0.03(-0.46%)
Mar 03, 2015 6.570 6.610 6.490 6.490 226,773 -0.06(-0.92%)
Mar 02, 2015 6.630 6.630 6.540 6.550 241,898 -0.04(-0.61%)
Feb 27, 2015 6.640 6.655 6.590 6.590 213,580 -0.01(-0.15%)
Feb 26, 2015 6.690 6.700 6.600 6.600 199,865 +0.00(+0.00%)
Feb 25, 2015 6.610 6.640 6.590 6.600 217,296 +0.10(+1.54%)
Feb 24, 2015 6.520 6.610 6.460 6.500 332,278 -0.03(-0.46%)
Feb 23, 2015 6.570 6.643 6.510 6.530 298,161 +0.02(+0.31%)
Feb 20, 2015 6.590 6.620 6.510 6.510 245,884 -0.06(-0.91%)
Feb 19, 2015 6.630 6.649 6.560 6.570 193,281 -0.03(-0.45%)
Feb 18, 2015 6.620 6.660 6.540 6.600 303,495 -0.05(-0.75%)
Feb 17, 2015 6.590 6.660 6.530 6.650 609,296 -0.24(-3.48%)
Feb 13, 2015 6.870 6.890 6.890 6.890 343,600 +0.17(+2.53%)
Feb 12, 2015 6.730 6.760 6.690 6.720 124,872 +0.03(+0.45%)
Feb 11, 2015 6.750 6.760 6.690 6.690 139,278 -0.05(-0.74%)
Feb 10, 2015 6.760 6.820 6.720 6.740 164,689 -0.05(-0.74%)
Feb 09, 2015 6.790 6.830 6.780 6.790 298,201 +0.08(+1.19%)
Feb 06, 2015 6.820 6.830 6.675 6.710 572,916 -0.26(-3.73%)
Feb 05, 2015 6.870 6.990 6.810 6.970 734,911 +0.03(+0.43%)
Feb 04, 2015 6.980 7.050 6.940 6.940 220,522 +0.03(+0.43%)
Feb 03, 2015 6.920 7.000 6.840 6.910 435,051 +0.02(+0.29%)
Feb 02, 2015 6.850 6.920 6.810 6.890 390,346 +0.00(+0.00%)
Jan 30, 2015 6.750 6.910 6.730 6.890 400,669 +0.13(+1.92%)
Jan 29, 2015 6.940 6.960 6.670 6.760 755,925 -0.35(-4.92%)
Jan 28, 2015 7.140 7.190 7.110 7.110 400,649 -0.05(-0.70%)
Jan 27, 2015 7.070 7.200 7.070 7.160 288,084 +0.11(+1.56%)
Jan 26, 2015 7.180 7.190 7.050 7.050 516,703 -0.16(-2.22%)
Jan 23, 2015 7.270 7.290 7.200 7.210 478,447 -0.11(-1.50%)
Jan 22, 2015 7.350 7.390 7.290 7.320 601,820 +0.04(+0.55%)
Jan 21, 2015 7.390 7.400 7.300 7.280 679,298 +0.10(+1.39%)
Jan 20, 2015 7.060 7.200 7.050 7.180 1,027,596 +0.18(+2.57%)
Jan 16, 2015 6.750 7.040 6.750 7.000 616,881 +0.35(+5.26%)
Jan 15, 2015 6.710 6.760 6.640 6.650 402,101 +0.03(+0.45%)
Jan 14, 2015 6.660 6.700 6.620 6.620 302,965 -0.06(-0.90%)
Jan 13, 2015 6.700 6.750 6.640 6.680 682,604 +0.17(+2.61%)
Jan 12, 2015 6.480 6.545 6.470 6.510 333,921 +0.05(+0.77%)
Jan 09, 2015 6.450 6.540 6.430 6.460 185,717 +0.05(+0.78%)
Jan 08, 2015 6.480 6.520 6.405 6.410 408,908 -0.06(-0.93%)
Jan 07, 2015 6.420 6.510 6.410 6.470 292,944 -0.01(-0.15%)
Jan 06, 2015 6.360 6.530 6.340 6.480 511,119 +0.13(+2.05%)
Jan 05, 2015 6.260 6.360 6.240 6.350 439,765 +0.16(+2.58%)
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.