Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.41 +0.44 (+4.46%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.440	8.500	8.310	8.470	1,347,838	+0.01(+0.12%)
Jun 27, 2014	8.500	8.530	8.460	8.460	442,878	+0.01(+0.12%)
Jun 26, 2014	8.430	8.500	8.420	8.450	383,522	+0.00(+0.00%)
Jun 25, 2014	8.370	8.500	8.370	8.450	437,140	+0.08(+0.96%)
Jun 24, 2014	8.370	8.478	8.360	8.370	566,246	+0.00(+0.00%)
Jun 23, 2014	8.310	8.370	8.290	8.370	524,560	+0.07(+0.84%)
Jun 20, 2014	8.280	8.350	8.250	8.300	529,984	+0.06(+0.73%)
Jun 19, 2014	8.030	8.300	7.980	8.240	710,579	+0.36(+4.57%)
Jun 18, 2014	7.850	7.890	7.840	7.880	345,188	+0.03(+0.38%)
Jun 17, 2014	7.810	7.860	7.800	7.850	168,450	+0.05(+0.64%)
Jun 16, 2014	7.720	7.840	7.720	7.800	374,517	-0.04(-0.51%)
Jun 13, 2014	7.800	7.850	7.780	7.840	286,647	+0.05(+0.64%)
Jun 12, 2014	7.690	7.790	7.650	7.790	510,361	+0.16(+2.10%)
Jun 11, 2014	7.670	7.680	7.610	7.630	280,276	-0.04(-0.52%)
Jun 10, 2014	7.630	7.670	7.620	7.670	177,994	+0.11(+1.46%)
Jun 06, 2014	7.670	7.690	7.520	7.560	242,742	-0.01(-0.13%)
Jun 05, 2014	7.560	7.605	7.540	7.570	174,189	+0.08(+1.07%)
Jun 04, 2014	7.510	7.560	7.470	7.490	359,263	-0.02(-0.27%)
Jun 03, 2014	7.510	7.520	7.470	7.510	259,120	+0.02(+0.27%)

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.