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, 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%)
Mar 03, 2014 8.810 8.810 8.670 8.670 719,723 +0.09(+1.05%)
Feb 28, 2014 8.690 8.740 8.560 8.580 425,657 -0.09(-1.04%)
Feb 27, 2014 8.690 8.770 8.640 8.670 801,838 +0.00(+0.00%)
Feb 26, 2014 8.790 8.850 8.610 8.670 525,891 -0.26(-2.91%)
Feb 25, 2014 8.980 8.980 8.900 8.930 542,371 -0.08(-0.89%)
Feb 24, 2014 8.910 9.050 8.840 9.010 900,271 +0.17(+1.92%)
Feb 21, 2014 8.790 8.860 8.720 8.840 456,056 +0.04(+0.45%)
Feb 20, 2014 8.790 8.840 8.760 8.800 957,003 +0.10(+1.15%)
Feb 19, 2014 8.930 8.970 8.700 8.700 931,350 -0.29(-3.23%)
Feb 18, 2014 8.830 9.050 8.790 8.990 1,387,127 +0.25(+2.86%)
Feb 14, 2014 8.630 8.740 8.740 8.740 1,382,100 +0.43(+5.17%)
Feb 13, 2014 8.110 8.330 8.100 8.310 948,548 +0.22(+2.72%)
Feb 12, 2014 8.160 8.190 8.080 8.090 676,743 -0.02(-0.25%)
Feb 11, 2014 8.100 8.160 8.090 8.110 1,348,636 -0.02(-0.25%)
Feb 10, 2014 8.110 8.200 8.080 8.130 1,655,092 +0.08(+0.99%)
Feb 07, 2014 7.960 8.070 7.910 8.050 993,187 +0.11(+1.39%)
Feb 06, 2014 8.010 8.020 7.940 7.940 427,980 -0.01(-0.13%)
Feb 05, 2014 7.990 8.030 7.920 7.950 851,874 +0.15(+1.92%)
Feb 04, 2014 7.730 7.820 7.730 7.800 427,530 +0.08(+1.04%)
Feb 03, 2014 7.730 7.840 7.718 7.720 312,631 +0.06(+0.78%)
Jan 31, 2014 7.730 7.750 7.650 7.660 305,094 -0.02(-0.26%)
Jan 30, 2014 7.730 7.780 7.650 7.680 718,298 -0.20(-2.54%)
Jan 29, 2014 7.880 7.915 7.790 7.880 1,484,426 +0.12(+1.55%)
Jan 28, 2014 7.830 7.850 7.730 7.760 683,703 -0.04(-0.51%)
Jan 27, 2014 7.950 7.960 7.800 7.800 788,050 -0.16(-2.01%)
Jan 24, 2014 8.110 8.110 7.900 7.960 578,700 -0.04(-0.50%)
Jan 23, 2014 8.030 8.110 7.980 8.000 808,270 +0.11(+1.39%)
Jan 22, 2014 7.930 7.940 7.880 7.890 404,687 -0.05(-0.63%)
Jan 21, 2014 7.880 7.950 7.870 7.940 693,976 -0.12(-1.49%)
Jan 17, 2014 8.040 8.060 8.060 8.060 558,300 +0.08(+1.00%)
Jan 16, 2014 8.030 8.030 7.950 7.980 297,028 -0.03(-0.37%)
Jan 15, 2014 7.940 8.020 7.920 8.010 546,819 +0.00(+0.00%)
Jan 14, 2014 8.050 8.145 7.956 8.010 509,858 -0.05(-0.68%)
Jan 13, 2014 7.880 8.080 7.875 8.065 847,162 +0.15(+1.96%)
Jan 10, 2014 7.890 7.960 7.880 7.910 314,182 +0.20(+2.59%)
Jan 09, 2014 7.690 7.790 7.663 7.710 379,169 +0.00(+0.00%)
Jan 08, 2014 7.660 7.740 7.630 7.710 372,878 -0.12(-1.53%)
Jan 07, 2014 7.760 7.850 7.730 7.830 560,482 -0.09(-1.20%)
Jan 06, 2014 7.910 8.000 7.870 7.925 557,418 +0.01(+0.19%)
Jan 03, 2014 7.870 7.920 7.850 7.910 465,648 +0.10(+1.28%)
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.