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 )

10.07 -0.27 (-2.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Aug 31, 2015 5.610 5.700 5.609 5.700 331,544 +0.04(+0.71%)
Aug 28, 2015 5.590 5.680 5.590 5.660 334,401 +0.08(+1.43%)
Aug 27, 2015 5.510 5.664 5.500 5.580 442,318 +0.09(+1.64%)
Aug 26, 2015 5.500 5.515 5.420 5.490 786,119 -0.17(-3.00%)
Aug 25, 2015 5.710 5.721 5.630 5.660 387,428 -0.05(-0.88%)
Aug 24, 2015 5.710 5.870 5.680 5.710 589,808 -0.20(-3.38%)
Aug 21, 2015 5.960 5.960 5.850 5.910 583,206 -0.08(-1.34%)
Aug 20, 2015 5.990 6.030 5.973 5.990 373,284 +0.10(+1.70%)
Aug 19, 2015 5.810 5.920 5.810 5.890 283,672 +0.15(+2.61%)
Aug 18, 2015 5.710 5.750 5.670 5.740 356,710 -0.17(-2.88%)
Aug 17, 2015 5.920 5.936 5.880 5.910 160,749 +0.04(+0.68%)
Aug 14, 2015 5.960 6.020 5.850 5.870 393,068 -0.06(-1.01%)
Aug 13, 2015 5.950 5.975 5.910 5.930 399,747 -0.07(-1.17%)
Aug 12, 2015 5.940 6.010 5.930 6.000 480,944 +0.11(+1.87%)
Aug 11, 2015 5.850 5.900 5.820 5.890 483,990 +0.06(+1.03%)
Aug 10, 2015 5.700 5.900 5.700 5.830 285,612 +0.18(+3.19%)
Aug 07, 2015 5.680 5.760 5.640 5.650 230,752 +0.04(+0.71%)
Aug 06, 2015 5.570 5.660 5.570 5.610 297,575 +0.04(+0.72%)
Aug 05, 2015 5.610 5.630 5.560 5.570 266,828 -0.02(-0.36%)
Aug 04, 2015 5.600 5.620 5.570 5.590 225,858 +0.03(+0.54%)
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.