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, 2017 6.880 6.915 6.873 6.900 316,619 +0.05(+0.73%)
Mar 30, 2017 6.880 6.929 6.850 6.850 374,701 -0.05(-0.72%)
Mar 29, 2017 6.840 6.920 6.840 6.900 205,147 +0.03(+0.44%)
Mar 28, 2017 6.870 6.900 6.850 6.870 540,644 +0.01(+0.15%)
Mar 27, 2017 6.840 6.870 6.820 6.860 432,072 +0.13(+1.93%)
Mar 24, 2017 6.700 6.760 6.690 6.730 274,287 +0.04(+0.60%)
Mar 23, 2017 6.720 6.720 6.670 6.690 411,323 +0.01(+0.15%)
Mar 22, 2017 6.660 6.690 6.650 6.680 212,725 +0.02(+0.30%)
Mar 21, 2017 6.640 6.680 6.640 6.660 567,714 +0.05(+0.83%)
Mar 20, 2017 6.610 6.620 6.575 6.605 302,130 +0.03(+0.38%)
Mar 17, 2017 6.560 6.600 6.560 6.580 323,475 +0.01(+0.15%)
Mar 16, 2017 6.620 6.630 6.550 6.570 400,643 +0.00(+0.00%)
Mar 15, 2017 6.400 6.580 6.370 6.570 598,789 +0.18(+2.82%)
Mar 14, 2017 6.430 6.460 6.385 6.390 425,470 -0.03(-0.47%)
Mar 13, 2017 6.450 6.460 6.420 6.420 264,746 -0.04(-0.62%)
Mar 10, 2017 6.420 6.470 6.395 6.460 527,469 +0.03(+0.47%)
Mar 09, 2017 6.520 6.540 6.410 6.430 790,162 -0.12(-1.83%)
Mar 08, 2017 6.580 6.580 6.530 6.550 363,118 -0.08(-1.21%)
Mar 07, 2017 6.650 6.670 6.610 6.630 514,238 -0.10(-1.49%)
Mar 06, 2017 6.750 6.760 6.705 6.730 774,139 -0.06(-0.88%)
Mar 03, 2017 6.710 6.800 6.675 6.790 600,852 +0.09(+1.34%)
Mar 02, 2017 6.920 6.950 6.690 6.700 1,298,073 -0.26(-3.74%)
Mar 01, 2017 6.930 6.990 6.930 6.960 350,583 +0.01(+0.14%)
Feb 28, 2017 6.940 7.000 6.930 6.950 465,407 +0.07(+1.02%)
Feb 27, 2017 6.940 6.990 6.880 6.880 518,230 -0.05(-0.72%)
Feb 24, 2017 6.945 6.960 6.910 6.930 908,522 +0.03(+0.43%)
Feb 23, 2017 6.880 6.910 6.840 6.900 334,365 +0.06(+0.88%)
Feb 22, 2017 6.830 6.840 6.790 6.840 375,158 +0.04(+0.59%)
Feb 21, 2017 6.790 6.845 6.760 6.800 235,935 -0.02(-0.29%)
Feb 17, 2017 6.820 6.820 6.820 0 -0.04(-0.58%)
Feb 16, 2017 6.830 6.870 6.830 6.860 407,308 +0.05(+0.73%)
Feb 15, 2017 6.770 6.820 6.760 6.810 255,456 +0.01(+0.15%)
Feb 14, 2017 6.830 6.850 6.740 6.800 466,174 +0.03(+0.44%)
Feb 13, 2017 6.800 6.800 6.741 6.770 320,407 -0.03(-0.44%)
Feb 10, 2017 6.710 6.840 6.710 6.800 584,677 +0.09(+1.34%)
Feb 09, 2017 6.770 6.800 6.700 6.710 528,367 -0.06(-0.89%)
Feb 08, 2017 6.780 6.790 6.740 6.770 424,170 +0.04(+0.59%)
Feb 07, 2017 6.730 6.760 6.700 6.730 418,015 -0.02(-0.30%)
Feb 06, 2017 6.710 6.750 6.680 6.750 594,528 +0.11(+1.66%)
Feb 03, 2017 6.620 6.670 6.600 6.640 366,200 +0.00(+0.00%)
Feb 02, 2017 6.740 6.740 6.605 6.640 990,154 -0.03(-0.45%)
Feb 01, 2017 6.650 6.710 6.610 6.670 470,273 -0.03(-0.45%)
Jan 31, 2017 6.630 6.700 6.620 6.700 654,772 +0.19(+2.92%)
Jan 30, 2017 6.520 6.570 6.504 6.510 385,248 -0.01(-0.15%)
Jan 27, 2017 6.400 6.560 6.380 6.520 428,605 +0.13(+2.03%)
Jan 26, 2017 6.400 6.445 6.370 6.390 326,268 -0.09(-1.39%)
Jan 25, 2017 6.450 6.520 6.430 6.480 501,498 -0.06(-0.92%)
Jan 24, 2017 6.570 6.620 6.520 6.540 395,271 -0.04(-0.61%)
Jan 23, 2017 6.540 6.585 6.530 6.580 342,983 +0.04(+0.69%)
Jan 20, 2017 6.490 6.560 6.450 6.535 496,126 +0.04(+0.69%)
Jan 19, 2017 6.420 6.500 6.390 6.490 530,649 -0.01(-0.15%)
Jan 18, 2017 6.540 6.610 6.490 6.500 375,028 -0.06(-0.91%)
Jan 17, 2017 6.530 6.560 6.480 6.560 419,508 +0.16(+2.50%)
Jan 13, 2017 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 12, 2017 6.420 6.460 6.380 6.400 339,381 +0.03(+0.47%)
Jan 11, 2017 6.320 6.420 6.284 6.370 684,220 -0.02(-0.31%)
Jan 10, 2017 6.360 6.470 6.360 6.390 1,067,149 +0.05(+0.79%)
Jan 09, 2017 6.290 6.365 6.281 6.340 466,729 +0.06(+0.96%)
Jan 06, 2017 6.280 6.320 6.240 6.280 256,412 -0.07(-1.10%)
Jan 05, 2017 6.350 6.370 6.310 6.350 627,919 +0.07(+1.11%)
Jan 04, 2017 6.270 6.310 6.250 6.280 269,143 +0.05(+0.80%)
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.