Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.59	14.70	14.11	14.19	2,192,888	-0.30(-2.07%)
Jan 30, 2012	14.21	14.50	14.19	14.49	1,472,209	+0.09(+0.62%)
Jan 27, 2012	14.13	14.40	14.13	14.40	1,548,420	+0.30(+2.13%)
Jan 26, 2012	14.04	14.14	13.96	14.10	2,257,128	+0.24(+1.73%)
Jan 25, 2012	13.44	13.91	13.29	13.86	3,130,298	+0.37(+2.74%)
Jan 24, 2012	13.77	13.79	13.44	13.49	1,705,259	-0.37(-2.67%)
Jan 23, 2012	13.84	13.90	13.74	13.86	2,190,044	-0.04(-0.29%)
Jan 20, 2012	13.40	13.92	13.33	13.90	3,013,703	+0.50(+3.73%)
Jan 19, 2012	13.39	13.42	13.21	13.40	2,565,069	+0.21(+1.59%)
Jan 18, 2012	13.16	13.30	13.13	13.19	8,398,514	-1.37(-9.41%)
Jan 17, 2012	14.58	14.80	14.30	14.56	338,624	+0.29(+2.03%)
Jan 13, 2012	15.11	15.11	14.22	14.27	861,018	-0.95(-6.24%)
Jan 12, 2012	15.26	15.50	15.00	15.22	334,536	+0.12(+0.79%)
Jan 11, 2012	14.98	15.13	14.85	15.10	457,619	-0.04(-0.26%)
Jan 10, 2012	15.73	15.73	15.00	15.14	582,034	+0.06(+0.40%)
Jan 09, 2012	15.00	15.15	14.77	15.08	489,279	+0.34(+2.31%)
Jan 06, 2012	14.93	15.01	14.40	14.74	364,699	+0.01(+0.07%)
Jan 05, 2012	14.14	14.80	14.12	14.73	479,284	+0.27(+1.87%)

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.