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 )

9.530 -0.060 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2014 7.930 7.936 7.830 7.840 428,013 -0.06(-0.76%)
Mar 28, 2014 7.880 7.945 7.840 7.900 399,504 +0.04(+0.51%)
Mar 27, 2014 7.860 7.880 7.820 7.860 318,257 -0.01(-0.13%)
Mar 26, 2014 7.960 7.980 7.840 7.870 478,662 -0.10(-1.25%)
Mar 25, 2014 7.950 8.010 7.940 7.970 372,793 +0.05(+0.63%)
Mar 24, 2014 8.050 8.050 7.900 7.920 1,303,800 -0.14(-1.74%)
Mar 21, 2014 8.170 8.220 8.040 8.060 842,709 -0.08(-0.98%)
Mar 20, 2014 8.210 8.270 8.120 8.140 836,032 -0.21(-2.51%)
Mar 19, 2014 8.430 8.450 8.310 8.350 421,756 -0.08(-0.95%)
Mar 18, 2014 8.460 8.480 8.390 8.430 284,549 -0.14(-1.63%)
Mar 17, 2014 8.660 8.690 8.570 8.570 586,503 -0.10(-1.15%)
Mar 14, 2014 8.730 8.750 8.590 8.670 352,206 +0.15(+1.76%)
Mar 13, 2014 8.560 8.610 8.490 8.520 345,022 -0.04(-0.47%)
Mar 12, 2014 8.540 8.600 8.445 8.560 784,555 +0.16(+1.90%)
Mar 11, 2014 8.510 8.560 8.350 8.400 260,159 +0.03(+0.36%)
Mar 10, 2014 8.470 8.500 8.370 8.370 332,676 -0.10(-1.18%)
Mar 07, 2014 8.510 8.550 8.410 8.470 689,448 -0.23(-2.70%)
Mar 06, 2014 8.600 8.740 8.590 8.705 386,212 +0.18(+2.05%)
Mar 05, 2014 8.620 8.620 8.510 8.530 230,836 +0.04(+0.47%)
Mar 04, 2014 8.530 8.620 8.480 8.490 792,378 -0.18(-2.08%)
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.