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 )

10.34 -0.42 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2014 6.190 6.150 6.150 6.150 1,359,800 -0.13(-2.07%)
Dec 30, 2014 6.180 6.356 6.180 6.280 778,461 +0.18(+2.95%)
Dec 29, 2014 6.210 6.220 6.070 6.100 474,157 -0.09(-1.45%)
Dec 26, 2014 6.260 6.260 6.190 6.190 441,727 +0.07(+1.14%)
Dec 24, 2014 6.090 6.120 6.120 6.120 373,800 +0.07(+1.16%)
Dec 23, 2014 6.070 6.130 6.050 6.050 472,091 +0.00(+0.00%)
Dec 22, 2014 6.180 6.190 6.030 6.050 907,614 -0.14(-2.26%)
Dec 19, 2014 6.170 6.250 6.140 6.190 529,960 +0.04(+0.65%)
Dec 18, 2014 6.220 6.230 6.140 6.150 510,093 +0.04(+0.65%)
Dec 17, 2014 6.140 6.240 6.070 6.110 1,418,793 -0.02(-0.33%)
Dec 16, 2014 6.340 6.350 6.070 6.130 702,473 -0.17(-2.70%)
Dec 15, 2014 6.560 6.600 6.290 6.300 660,240 -0.32(-4.83%)
Dec 12, 2014 6.650 6.680 6.620 6.620 311,811 -0.02(-0.30%)
Dec 11, 2014 6.650 6.730 6.630 6.640 521,181 -0.02(-0.30%)
Dec 10, 2014 6.700 6.720 6.660 6.660 395,050 +0.00(+0.00%)
Dec 09, 2014 6.520 6.730 6.520 6.660 524,563 +0.25(+3.90%)
Dec 08, 2014 6.380 6.420 6.330 6.410 354,697 +0.03(+0.47%)
Dec 05, 2014 6.460 6.470 6.370 6.380 393,077 -0.13(-2.00%)
Dec 04, 2014 6.620 6.630 6.460 6.510 1,490,408 -0.07(-1.06%)
Dec 03, 2014 6.550 6.600 6.530 6.580 481,124 +0.04(+0.61%)
Dec 02, 2014 6.570 6.660 6.510 6.540 1,260,747 -0.07(-1.06%)
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.