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 )

9.660 +0.120 (+1.26%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 19, 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 (%)
Jun 30, 2016 7.090 7.250 7.060 7.250 885,586 +0.24(+3.42%)
Jun 29, 2016 6.980 7.050 6.970 7.010 1,728,369 +0.21(+3.09%)
Jun 28, 2016 6.810 6.810 6.780 6.800 721,571 +0.00(+0.00%)
Jun 27, 2016 6.820 6.820 6.750 6.800 959,227 +0.00(+0.00%)
Jun 24, 2016 6.845 6.870 6.720 6.800 1,420,454 +0.19(+2.87%)
Jun 23, 2016 6.610 6.640 6.590 6.610 560,740 +0.03(+0.46%)
Jun 22, 2016 6.570 6.600 6.560 6.580 530,323 +0.03(+0.46%)
Jun 21, 2016 6.630 6.630 6.550 6.550 997,544 -0.13(-1.95%)
Jun 20, 2016 6.600 6.700 6.600 6.680 428,874 +0.03(+0.45%)
Jun 17, 2016 6.650 6.660 6.570 6.650 542,893 +0.12(+1.84%)
Jun 16, 2016 6.800 6.810 6.530 6.530 1,254,186 -0.16(-2.39%)
Jun 15, 2016 6.690 6.720 6.655 6.690 911,633 +0.04(+0.60%)
Jun 14, 2016 6.670 6.670 6.600 6.650 973,444 +0.01(+0.15%)
Jun 13, 2016 6.620 6.650 6.600 6.640 872,146 +0.03(+0.45%)
Jun 10, 2016 6.620 6.640 6.550 6.610 698,135 +0.01(+0.15%)
Jun 09, 2016 6.510 6.620 6.510 6.600 879,681 +0.10(+1.54%)
Jun 08, 2016 6.480 6.530 6.470 6.500 789,274 +0.23(+3.67%)
Jun 07, 2016 6.290 6.290 6.230 6.270 543,858 -0.04(-0.63%)
Jun 06, 2016 6.310 6.320 6.270 6.310 715,053 +0.03(+0.48%)
Jun 03, 2016 6.250 6.290 6.230 6.280 1,005,902 +0.18(+2.95%)
Jun 02, 2016 6.100 6.120 6.070 6.100 397,197 +0.03(+0.49%)
Jun 01, 2016 6.090 6.110 6.021 6.070 838,658 -0.02(-0.33%)
May 31, 2016 6.110 6.140 6.110 6.090 512,856 -0.05(-0.81%)
May 27, 2016 6.180 6.140 6.140 6.140 511,400 -0.08(-1.29%)
May 26, 2016 6.260 6.290 6.190 6.220 803,719 +0.04(+0.65%)
May 25, 2016 6.200 6.200 6.160 6.180 462,135 +0.03(+0.49%)
May 24, 2016 6.200 6.230 6.150 6.150 1,099,747 -0.07(-1.13%)
May 23, 2016 6.250 6.250 6.210 6.220 1,004,621 -0.10(-1.58%)
May 20, 2016 6.350 6.363 6.250 6.320 964,963 +0.03(+0.48%)
May 19, 2016 6.260 6.340 6.240 6.290 1,505,816 -0.14(-2.18%)
May 18, 2016 6.530 6.589 6.370 6.430 1,426,854 -0.19(-2.87%)
May 17, 2016 6.570 6.650 6.560 6.620 551,861 +0.04(+0.61%)
May 16, 2016 6.650 6.655 6.540 6.580 530,549 +0.05(+0.77%)
May 13, 2016 6.490 6.570 6.450 6.530 749,162 +0.01(+0.15%)
May 12, 2016 6.650 6.650 6.509 6.520 509,928 -0.11(-1.66%)
May 11, 2016 6.630 6.670 6.580 6.630 531,378 +0.14(+2.16%)
May 10, 2016 6.510 6.530 6.460 6.490 371,023 +0.03(+0.46%)
May 09, 2016 6.530 6.550 6.450 6.460 854,678 -0.21(-3.15%)
May 06, 2016 6.590 6.740 6.590 6.670 789,761 +0.08(+1.21%)
May 05, 2016 6.700 6.700 6.560 6.590 328,918 -0.01(-0.15%)
May 04, 2016 6.620 6.660 6.550 6.600 851,666 -0.05(-0.75%)
May 03, 2016 6.710 6.720 6.600 6.650 851,217 -0.01(-0.15%)
May 02, 2016 6.850 6.850 6.650 6.660 1,531,517 -0.19(-2.77%)
Apr 29, 2016 6.830 6.880 6.800 6.850 1,632,371 +0.11(+1.63%)
Apr 28, 2016 6.580 6.750 6.580 6.740 1,646,016 +0.21(+3.22%)
Apr 27, 2016 6.530 6.600 6.484 6.530 1,087,623 +0.04(+0.62%)
Apr 26, 2016 6.470 6.500 6.450 6.490 548,768 +0.05(+0.78%)
Apr 25, 2016 6.460 6.500 6.410 6.440 958,235 +0.02(+0.31%)
Apr 22, 2016 6.580 6.620 6.400 6.420 1,849,183 -0.09(-1.38%)
Apr 21, 2016 6.570 6.600 6.400 6.510 1,429,050 +0.05(+0.77%)
Apr 20, 2016 6.530 6.570 6.460 6.460 1,417,498 -0.02(-0.31%)
Apr 19, 2016 6.460 6.520 6.415 6.480 2,560,869 +0.32(+5.19%)
Apr 18, 2016 6.220 6.230 6.160 6.160 885,346 -0.04(-0.65%)
Apr 15, 2016 6.140 6.250 6.125 6.200 1,626,990 +0.08(+1.31%)
Apr 14, 2016 6.150 6.159 6.080 6.120 1,548,235 -0.03(-0.49%)
Apr 13, 2016 6.160 6.180 6.100 6.150 2,721,371 +0.03(+0.49%)
Apr 12, 2016 6.110 6.150 6.080 6.120 3,084,046 +0.05(+0.82%)
Apr 11, 2016 6.050 6.090 6.020 6.070 4,057,262 +0.15(+2.53%)
Apr 08, 2016 5.910 6.000 5.900 5.920 7,083,128 -0.26(-4.21%)
Apr 07, 2016 6.180 6.220 6.150 6.180 414,767 +0.05(+0.90%)
Apr 06, 2016 6.100 6.160 6.090 6.125 421,285 -0.03(-0.41%)
Apr 05, 2016 6.120 6.170 6.100 6.150 375,128 +0.10(+1.57%)
Apr 04, 2016 6.100 6.100 6.040 6.055 199,423 -0.04(-0.74%)
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.