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, 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%)
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.