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 )

8.915 -0.075 (-0.83%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 3, 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 (%)
Jul 31, 2013 7.800 7.965 7.680 7.860 658,420 +0.05(+0.64%)
Jul 30, 2013 7.850 7.880 7.790 7.810 1,304,518 -0.08(-1.01%)
Jul 29, 2013 7.900 7.910 7.850 7.890 684,515 -0.07(-0.88%)
Jul 26, 2013 7.930 7.980 7.800 7.960 631,235 -0.07(-0.87%)
Jul 25, 2013 7.970 8.030 7.970 8.030 624,527 +0.04(+0.50%)
Jul 24, 2013 8.080 8.100 7.930 7.990 1,291,794 -0.14(-1.72%)
Jul 23, 2013 8.040 8.165 8.020 8.130 2,016,938 +0.02(+0.25%)
Jul 22, 2013 8.025 8.140 7.720 8.110 1,585,534 +0.39(+5.05%)
Jul 19, 2013 7.720 7.720 7.660 7.720 446,530 +0.08(+1.05%)
Jul 18, 2013 7.700 7.740 7.620 7.640 847,251 -0.02(-0.20%)
Jul 17, 2013 7.970 7.999 7.630 7.655 1,296,786 -0.30(-3.83%)
Jul 16, 2013 7.940 7.960 7.920 7.960 565,455 +0.04(+0.51%)
Jul 15, 2013 7.880 7.939 7.860 7.920 429,725 +0.01(+0.13%)
Jul 12, 2013 7.880 7.920 7.850 7.910 619,643 -0.09(-1.12%)
Jul 11, 2013 7.900 8.000 7.861 8.000 775,363 +0.44(+5.82%)
Jul 10, 2013 7.610 7.680 7.550 7.560 444,753 -0.03(-0.40%)
Jul 09, 2013 7.560 7.600 7.500 7.590 629,209 +0.09(+1.20%)
Jul 08, 2013 7.510 7.555 7.500 7.500 378,941 +0.08(+1.08%)
Jul 05, 2013 7.500 7.500 7.380 7.420 664,445 -0.32(-4.13%)
Jul 03, 2013 7.740 7.820 7.704 7.740 635,741 +0.11(+1.44%)
Jul 02, 2013 7.770 7.770 7.590 7.630 637,023 -0.09(-1.17%)
Jul 01, 2013 7.740 7.810 7.670 7.720 1,591,545 +0.00(+0.00%)
Jun 28, 2013 7.240 7.720 7.240 7.720 1,719,799 +0.51(+7.07%)
Jun 26, 2013 7.370 7.410 7.210 7.210 1,554,141 -0.42(-5.50%)
Jun 25, 2013 7.670 7.730 7.600 7.630 572,129 -0.04(-0.52%)
Jun 24, 2013 7.780 7.810 7.600 7.670 2,297,273 -0.19(-2.42%)
Jun 21, 2013 7.840 7.920 7.810 7.860 719,197 +0.15(+1.95%)
Jun 20, 2013 7.820 7.920 7.700 7.710 2,468,588 -0.67(-8.00%)
Jun 19, 2013 8.500 8.600 8.360 8.380 1,118,659 -0.12(-1.41%)
Jun 18, 2013 8.550 8.578 8.440 8.500 933,136 -0.08(-0.93%)
Jun 17, 2013 8.580 8.620 8.550 8.580 596,231 -0.05(-0.58%)
Jun 14, 2013 8.610 8.660 8.570 8.630 563,213 +0.12(+1.41%)
Jun 13, 2013 8.510 8.595 8.450 8.510 464,786 +0.00(+0.00%)
Jun 12, 2013 8.520 8.660 8.490 8.510 503,764 +0.04(+0.47%)
Jun 11, 2013 8.470 8.550 8.430 8.470 458,785 -0.12(-1.40%)
Jun 10, 2013 8.550 8.663 8.550 8.590 652,077 +0.09(+1.06%)
Jun 07, 2013 8.660 8.720 8.490 8.500 1,139,959 -0.42(-4.71%)
Jun 06, 2013 8.840 9.000 8.810 8.920 492,048 +0.07(+0.79%)
Jun 05, 2013 8.880 8.920 8.800 8.850 526,293 -0.03(-0.34%)
Jun 04, 2013 8.820 8.880 8.730 8.880 974,425 -0.04(-0.45%)
Jun 03, 2013 8.820 8.980 8.770 8.920 1,324,937 +0.17(+1.94%)
May 31, 2013 8.800 8.830 8.720 8.750 804,630 -0.21(-2.34%)
May 30, 2013 8.990 9.079 8.910 8.960 786,627 +0.11(+1.24%)
May 29, 2013 8.760 8.850 8.750 8.850 442,870 +0.11(+1.26%)
May 28, 2013 8.800 8.880 8.710 8.740 591,072 -0.06(-0.68%)
May 24, 2013 8.810 8.880 8.779 8.800 372,798 -0.12(-1.35%)
May 23, 2013 8.830 8.940 8.750 8.920 827,036 +0.16(+1.83%)
May 22, 2013 8.940 9.190 8.740 8.760 1,750,616 -0.04(-0.45%)
May 21, 2013 8.760 8.890 8.680 8.800 1,072,365 -0.27(-2.98%)
May 20, 2013 8.450 9.080 8.400 9.070 1,623,629 +0.41(+4.73%)
May 17, 2013 8.830 8.880 8.650 8.660 1,473,253 -0.21(-2.37%)
May 16, 2013 8.770 8.920 8.760 8.870 754,706 +0.08(+0.91%)
May 15, 2013 9.020 9.090 8.790 8.790 1,669,821 -0.48(-5.18%)
May 13, 2013 9.330 9.360 9.270 9.270 345,284 -0.07(-0.75%)
May 10, 2013 9.160 9.360 9.110 9.340 623,973 +0.01(+0.11%)
May 09, 2013 9.380 9.430 9.270 9.330 518,165 -0.10(-1.06%)
May 08, 2013 9.380 9.440 9.310 9.430 952,290 +0.03(+0.32%)
May 07, 2013 9.290 9.440 9.260 9.400 756,244 -0.05(-0.53%)
May 06, 2013 9.460 9.500 9.400 9.450 596,711 -0.04(-0.42%)
May 03, 2013 9.400 9.510 9.390 9.490 783,919 +0.10(+1.06%)
May 02, 2013 9.450 9.480 9.350 9.390 951,957 +0.06(+0.64%)
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.