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 )

10.35 +0.38 (+3.81%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 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 (%)
Sep 30, 2016 7.570 7.580 7.380 7.390 918,753 +0.02(+0.27%)
Sep 29, 2016 7.360 7.400 7.325 7.370 669,761 -0.03(-0.41%)
Sep 28, 2016 7.350 7.405 7.310 7.400 428,218 +0.01(+0.14%)
Sep 27, 2016 7.390 7.420 7.321 7.390 578,251 -0.05(-0.67%)
Sep 26, 2016 7.530 7.550 7.430 7.440 321,400 -0.10(-1.33%)
Sep 23, 2016 7.630 7.645 7.516 7.540 514,041 -0.11(-1.44%)
Sep 22, 2016 7.680 7.716 7.646 7.650 1,016,051 +0.03(+0.39%)
Sep 21, 2016 7.510 7.630 7.461 7.620 2,151,591 +0.24(+3.25%)
Sep 20, 2016 7.320 7.390 7.310 7.380 1,039,465 +0.02(+0.27%)
Sep 19, 2016 7.380 7.390 7.350 7.360 429,922 +0.15(+2.08%)
Sep 16, 2016 7.170 7.217 7.160 7.210 449,789 -0.06(-0.83%)
Sep 15, 2016 7.240 7.320 7.200 7.270 651,915 +0.02(+0.28%)
Sep 14, 2016 7.260 7.320 7.250 7.250 496,356 +0.03(+0.42%)
Sep 13, 2016 7.310 7.320 7.190 7.220 507,372 -0.12(-1.63%)
Sep 12, 2016 7.210 7.370 7.190 7.340 607,321 +0.06(+0.82%)
Sep 09, 2016 7.500 7.500 7.260 7.280 1,518,936 -0.28(-3.70%)
Sep 08, 2016 7.590 7.620 7.520 7.560 731,976 -0.03(-0.40%)
Sep 07, 2016 7.680 7.680 7.570 7.590 530,858 -0.11(-1.43%)
Sep 06, 2016 7.510 7.720 7.510 7.700 953,248 +0.26(+3.49%)
Sep 02, 2016 7.340 7.440 7.440 7.440 639,200 +0.22(+3.05%)
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.