Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.42	16.91	16.40	16.90	1,084,595	+0.82(+5.10%)
May 23, 2011	15.94	16.13	15.89	16.08	383,116	+0.01(+0.06%)
May 20, 2011	15.89	16.15	15.66	16.07	697,429	+0.09(+0.56%)
May 19, 2011	16.05	16.14	15.65	15.98	767,240	-0.01(-0.06%)
May 18, 2011	15.90	16.22	15.68	15.99	1,683,084	+0.56(+3.63%)
May 17, 2011	15.19	15.47	15.04	15.43	1,102,653	-0.15(-0.96%)
May 16, 2011	15.72	16.02	15.30	15.58	1,157,934	-0.46(-2.87%)
May 13, 2011	16.17	16.26	15.45	16.04	1,330,340	+0.41(+2.62%)
May 12, 2011	15.36	16.19	14.90	15.63	2,686,947	-0.53(-3.28%)
May 11, 2011	17.24	17.24	16.01	16.16	2,307,420	-1.51(-8.55%)
May 10, 2011	17.77	17.81	17.52	17.67	2,001,837	+0.13(+0.74%)
May 09, 2011	17.28	17.54	16.82	17.54	2,884,294	+1.49(+9.28%)
May 06, 2011	15.48	16.64	15.46	16.05	4,373,647	+0.86(+5.66%)
May 05, 2011	16.20	16.30	15.00	15.19	5,021,045	-1.82(-10.70%)
May 04, 2011	18.21	18.26	16.75	17.01	4,074,431	-1.30(-7.10%)
May 03, 2011	19.50	19.50	17.50	18.31	5,259,208	-1.17(-6.01%)

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.