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, 2016 6.170 6.220 6.140 6.210 243,996 +0.12(+1.97%)
Mar 30, 2016 6.120 6.160 6.077 6.090 190,453 -0.04(-0.65%)
Mar 29, 2016 6.070 6.154 6.034 6.130 514,643 +0.09(+1.49%)
Mar 28, 2016 6.190 6.190 6.040 6.040 514,459 -0.08(-1.23%)
Mar 24, 2016 6.180 6.115 6.115 6.115 196,500 -0.03(-0.49%)
Mar 23, 2016 6.170 6.190 6.130 6.145 675,405 -0.20(-3.08%)
Mar 22, 2016 6.340 6.410 6.334 6.340 552,379 +0.02(+0.32%)
Mar 21, 2016 6.310 6.350 6.294 6.320 457,445 +0.01(+0.16%)
Mar 18, 2016 6.340 6.365 6.280 6.310 463,340 -0.05(-0.71%)
Mar 17, 2016 6.390 6.440 6.330 6.355 551,860 +0.04(+0.55%)
Mar 16, 2016 6.060 6.320 6.030 6.320 773,122 +0.25(+4.12%)
Mar 15, 2016 6.040 6.070 6.020 6.070 269,851 +0.02(+0.33%)
Mar 14, 2016 6.280 6.290 6.040 6.050 1,192,898 -0.12(-1.94%)
Mar 11, 2016 6.260 6.260 6.160 6.170 593,720 -0.06(-0.96%)
Mar 10, 2016 6.090 6.230 6.074 6.230 627,399 +0.24(+4.01%)
Mar 09, 2016 6.150 6.200 5.970 5.990 1,065,525 -0.21(-3.39%)
Mar 08, 2016 6.250 6.340 6.200 6.200 1,047,444 -0.07(-1.12%)
Mar 07, 2016 6.220 6.270 6.187 6.270 828,514 +0.11(+1.79%)
Mar 04, 2016 6.090 6.230 6.090 6.160 894,168 +0.12(+1.99%)
Mar 03, 2016 5.870 6.060 5.865 6.040 559,459 +0.20(+3.42%)
Mar 02, 2016 5.780 5.860 5.780 5.840 215,024 +0.04(+0.69%)
Mar 01, 2016 5.860 5.870 5.760 5.800 258,423 -0.06(-1.02%)
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%)
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.