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 )

10.58 -0.26 (-2.40%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Sep 30, 2016 7.570 7.580 7.380 7.390 918,753 +0.02(+0.27%)
Sep 29, 2016 7.360 7.400 7.325 7.370 669,761 -0.03(-0.41%)
Sep 28, 2016 7.350 7.405 7.310 7.400 428,218 +0.01(+0.14%)
Sep 27, 2016 7.390 7.420 7.321 7.390 578,251 -0.05(-0.67%)
Sep 26, 2016 7.530 7.550 7.430 7.440 321,400 -0.10(-1.33%)
Sep 23, 2016 7.630 7.645 7.516 7.540 514,041 -0.11(-1.44%)
Sep 22, 2016 7.680 7.716 7.646 7.650 1,016,051 +0.03(+0.39%)
Sep 21, 2016 7.510 7.630 7.461 7.620 2,151,591 +0.24(+3.25%)
Sep 20, 2016 7.320 7.390 7.310 7.380 1,039,465 +0.02(+0.27%)
Sep 19, 2016 7.380 7.390 7.350 7.360 429,922 +0.15(+2.08%)
Sep 16, 2016 7.170 7.217 7.160 7.210 449,789 -0.06(-0.83%)
Sep 15, 2016 7.240 7.320 7.200 7.270 651,915 +0.02(+0.28%)
Sep 14, 2016 7.260 7.320 7.250 7.250 496,356 +0.03(+0.42%)
Sep 13, 2016 7.310 7.320 7.190 7.220 507,372 -0.12(-1.63%)
Sep 12, 2016 7.210 7.370 7.190 7.340 607,321 +0.06(+0.82%)
Sep 09, 2016 7.500 7.500 7.260 7.280 1,518,936 -0.28(-3.70%)
Sep 08, 2016 7.590 7.620 7.520 7.560 731,976 -0.03(-0.40%)
Sep 07, 2016 7.680 7.680 7.570 7.590 530,858 -0.11(-1.43%)
Sep 06, 2016 7.510 7.720 7.510 7.700 953,248 +0.26(+3.49%)
Sep 02, 2016 7.340 7.440 7.440 7.440 639,200 +0.22(+3.05%)
Sep 01, 2016 7.130 7.220 7.090 7.220 705,954 +0.10(+1.40%)
Aug 31, 2016 7.110 7.160 7.090 7.120 589,396 +0.01(+0.14%)
Aug 30, 2016 7.170 7.210 7.100 7.110 566,159 -0.10(-1.39%)
Aug 29, 2016 7.100 7.250 7.100 7.210 935,167 +0.07(+0.98%)
Aug 26, 2016 7.140 7.280 7.120 7.140 1,473,155 +0.04(+0.56%)
Aug 25, 2016 7.070 7.100 7.060 7.100 666,224 +0.01(+0.14%)
Aug 24, 2016 7.250 7.250 7.060 7.090 2,013,697 -0.20(-2.74%)
Aug 23, 2016 7.340 7.360 7.290 7.290 404,738 -0.01(-0.14%)
Aug 22, 2016 7.310 7.320 7.280 7.300 899,968 -0.10(-1.35%)
Aug 19, 2016 7.470 7.500 7.395 7.400 1,096,916 -0.22(-2.89%)
Aug 18, 2016 7.640 7.655 7.610 7.620 583,475 +0.02(+0.26%)
Aug 17, 2016 7.660 7.660 7.530 7.600 1,160,625 -0.07(-0.91%)
Aug 16, 2016 7.630 7.705 7.610 7.670 918,055 +0.02(+0.26%)
Aug 15, 2016 7.640 7.670 7.630 7.650 474,763 +0.03(+0.39%)
Aug 12, 2016 7.820 7.840 7.610 7.620 757,245 -0.11(-1.42%)
Aug 11, 2016 7.790 7.830 7.730 7.730 408,415 -0.07(-0.90%)
Aug 10, 2016 7.820 7.860 7.800 7.800 686,008 +0.13(+1.69%)
Aug 09, 2016 7.690 7.700 7.650 7.670 691,148 +0.05(+0.66%)
Aug 08, 2016 7.620 7.678 7.620 7.620 417,874 +0.01(+0.13%)
Aug 05, 2016 7.720 7.720 7.610 7.610 1,296,997 -0.26(-3.30%)
Aug 04, 2016 7.850 7.910 7.830 7.870 528,020 -0.01(-0.13%)
Aug 03, 2016 7.940 7.940 7.880 7.880 533,637 -0.09(-1.13%)
Aug 02, 2016 7.980 8.010 7.940 7.970 1,077,108 +0.08(+1.01%)
Aug 01, 2016 7.930 7.940 7.870 7.890 758,942 +0.02(+0.25%)
Jul 29, 2016 7.760 7.900 7.702 7.870 1,116,242 +0.12(+1.55%)
Jul 28, 2016 7.780 7.780 7.700 7.750 642,789 -0.05(-0.64%)
Jul 27, 2016 7.620 7.800 7.550 7.800 1,604,903 +0.32(+4.28%)
Jul 26, 2016 7.450 7.490 7.440 7.480 712,413 +0.06(+0.81%)
Jul 25, 2016 7.400 7.490 7.350 7.420 1,627,598 -0.06(-0.80%)
Jul 22, 2016 7.500 7.520 7.450 7.480 324,160 -0.09(-1.25%)
Jul 21, 2016 7.340 7.580 7.340 7.575 771,398 +0.20(+2.64%)
Jul 20, 2016 7.450 7.476 7.370 7.380 1,155,451 -0.22(-2.89%)
Jul 19, 2016 7.640 7.679 7.600 7.600 453,975 -0.11(-1.43%)
Jul 18, 2016 7.650 7.710 7.631 7.710 405,044 +0.02(+0.26%)
Jul 15, 2016 7.670 7.755 7.660 7.690 1,051,990 -0.05(-0.65%)
Jul 14, 2016 7.710 7.780 7.700 7.740 762,835 -0.10(-1.28%)
Jul 13, 2016 7.800 7.840 7.700 7.840 1,095,394 +0.15(+1.95%)
Jul 12, 2016 7.860 7.877 7.640 7.690 1,297,402 -0.14(-1.79%)
Jul 11, 2016 7.870 7.922 7.820 7.830 995,224 +0.01(+0.13%)
Jul 08, 2016 7.720 7.820 7.640 7.820 724,938 +0.18(+2.36%)
Jul 07, 2016 7.700 7.702 7.510 7.640 1,173,271 -0.14(-1.80%)
Jul 06, 2016 7.790 7.820 7.740 7.780 1,519,450 +0.04(+0.52%)
Jul 05, 2016 7.690 7.760 7.570 7.740 2,170,863 +0.14(+1.84%)
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.