Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.68 +0.14 (+1.33%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.27	13.32	13.20	13.23	541,582	+0.07(+0.53%)
Oct 26, 2012	13.22	13.16	13.16	13.16	516,000	-0.02(-0.14%)
Oct 25, 2012	13.15	13.19	13.10	13.18	331,814	+0.21(+1.60%)
Oct 24, 2012	13.07	13.09	12.94	12.97	415,700	-0.01(-0.08%)
Oct 23, 2012	13.12	13.13	12.93	12.98	880,580	-0.18(-1.37%)
Oct 19, 2012	13.30	13.32	13.07	13.16	871,544	-0.24(-1.79%)
Oct 18, 2012	13.45	13.54	13.35	13.40	605,855	-0.19(-1.40%)
Oct 17, 2012	13.49	13.61	13.45	13.59	398,779	+0.12(+0.89%)
Oct 16, 2012	13.47	13.52	13.41	13.47	452,041	+0.10(+0.75%)
Oct 15, 2012	13.61	13.62	13.15	13.37	2,054,044	-0.38(-2.76%)
Oct 12, 2012	13.87	13.92	13.75	13.75	414,448	-0.21(-1.50%)
Oct 11, 2012	14.00	14.10	13.95	13.96	606,795	+0.03(+0.22%)
Oct 10, 2012	13.87	14.01	13.87	13.93	607,436	+0.05(+0.36%)
Oct 09, 2012	13.90	13.97	13.77	13.88	535,522	-0.06(-0.43%)
Oct 08, 2012	13.95	14.00	13.90	13.94	564,879	-0.25(-1.76%)
Oct 05, 2012	14.25	14.30	14.10	14.19	979,443	-0.12(-0.84%)
Oct 04, 2012	14.18	14.32	14.13	14.31	893,016	+0.21(+1.49%)
Oct 03, 2012	14.15	14.15	14.03	14.10	575,525	+0.02(+0.14%)
Oct 02, 2012	14.23	14.23	13.99	14.08	893,942	-0.11(-0.78%)

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.