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 )

9.180 +0.230 (+2.57%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 6, 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 (%)
Nov 29, 2013 7.890 7.940 7.890 7.910 196,112 +0.14(+1.80%)
Nov 27, 2013 7.880 7.890 7.760 7.770 548,865 -0.07(-0.89%)
Nov 26, 2013 7.870 7.910 7.830 7.840 420,176 -0.07(-0.88%)
Nov 25, 2013 7.880 7.959 7.860 7.910 784,950 +0.02(+0.25%)
Nov 22, 2013 7.910 7.930 7.860 7.890 600,274 -0.03(-0.38%)
Nov 21, 2013 7.930 7.960 7.860 7.920 850,061 +0.01(+0.13%)
Nov 20, 2013 8.130 8.180 7.880 7.910 1,322,270 -0.24(-2.94%)
Nov 19, 2013 8.170 8.190 8.130 8.150 404,858 -0.01(-0.12%)
Nov 18, 2013 8.300 8.300 8.150 8.160 531,442 -0.17(-2.04%)
Nov 15, 2013 8.320 8.370 8.320 8.330 349,597 -0.06(-0.72%)
Nov 14, 2013 8.310 8.400 8.310 8.390 748,326 +0.05(+0.60%)
Nov 12, 2013 8.510 8.520 8.280 8.340 752,491 -0.23(-2.68%)
Nov 11, 2013 8.580 8.600 8.540 8.570 224,058 -0.05(-0.58%)
Nov 08, 2013 8.610 8.639 8.560 8.620 420,112 -0.04(-0.46%)
Nov 07, 2013 8.670 8.730 8.650 8.660 421,244 -0.08(-0.92%)
Nov 06, 2013 8.760 8.790 8.720 8.740 228,596 +0.04(+0.46%)
Nov 05, 2013 8.700 8.740 8.680 8.700 270,217 -0.01(-0.11%)
Nov 04, 2013 8.750 8.780 8.690 8.710 484,253 -0.06(-0.68%)
Nov 01, 2013 8.800 8.810 8.740 8.770 355,702 +0.00(+0.00%)
Oct 31, 2013 8.830 8.850 8.760 8.770 526,717 -0.33(-3.63%)
Oct 30, 2013 9.180 9.210 8.980 9.100 480,548 +0.10(+1.11%)
Oct 29, 2013 9.050 9.080 8.980 9.000 578,570 -0.03(-0.33%)
Oct 28, 2013 9.010 9.100 8.980 9.030 731,826 +0.02(+0.22%)
Oct 25, 2013 8.890 9.040 8.870 9.010 442,032 -0.01(-0.11%)
Oct 24, 2013 9.020 9.080 9.000 9.020 591,953 +0.05(+0.56%)
Oct 23, 2013 8.980 9.020 8.960 8.970 318,041 -0.06(-0.66%)
Oct 22, 2013 8.910 9.050 8.900 9.030 564,899 +0.24(+2.73%)
Oct 21, 2013 8.780 8.850 8.780 8.790 474,915 +0.11(+1.27%)
Oct 18, 2013 8.690 8.730 8.650 8.680 361,770 +0.00(+0.00%)
Oct 17, 2013 8.570 8.730 8.570 8.680 857,795 +0.27(+3.21%)
Oct 16, 2013 8.420 8.470 8.350 8.410 382,914 -0.02(-0.24%)
Oct 15, 2013 8.350 8.485 8.310 8.430 887,642 +0.01(+0.12%)
Oct 14, 2013 8.500 8.520 8.410 8.420 366,115 -0.01(-0.12%)
Oct 11, 2013 8.480 8.490 8.370 8.430 1,357,227 -0.19(-2.20%)
Oct 10, 2013 8.750 8.780 8.610 8.620 663,260 -0.12(-1.37%)
Oct 09, 2013 8.810 8.820 8.704 8.740 848,859 -0.19(-2.13%)
Oct 08, 2013 9.050 9.050 8.920 8.930 813,390 -0.02(-0.22%)
Oct 07, 2013 8.790 9.010 8.780 8.950 863,951 +0.24(+2.81%)
Oct 04, 2013 8.750 8.750 8.650 8.705 450,448 +0.01(+0.06%)
Oct 03, 2013 8.700 8.755 8.640 8.700 336,173 -0.02(-0.23%)
Oct 02, 2013 8.610 8.840 8.550 8.720 721,632 +0.19(+2.23%)
Oct 01, 2013 8.450 8.580 8.280 8.530 1,047,899 -0.21(-2.40%)
Sep 27, 2013 8.730 8.800 8.720 8.740 420,559 +0.01(+0.11%)
Sep 26, 2013 8.750 8.800 8.680 8.730 351,514 -0.01(-0.11%)
Sep 25, 2013 8.680 8.790 8.680 8.740 587,514 +0.07(+0.81%)
Sep 24, 2013 8.600 8.750 8.600 8.670 794,070 +0.02(+0.23%)
Sep 23, 2013 8.700 8.810 8.650 8.650 459,598 -0.09(-1.03%)
Sep 20, 2013 9.110 9.120 8.740 8.740 934,238 -0.54(-5.82%)
Sep 19, 2013 9.360 9.438 9.260 9.280 1,153,731 -0.03(-0.32%)
Sep 18, 2013 8.550 9.340 8.460 9.310 2,253,245 +0.64(+7.38%)
Sep 17, 2013 8.680 8.720 8.640 8.670 477,842 +0.01(+0.12%)
Sep 16, 2013 8.770 8.830 8.650 8.660 569,615 -0.17(-1.93%)
Sep 13, 2013 8.690 8.830 8.590 8.830 876,290 +0.13(+1.49%)
Sep 12, 2013 8.930 8.930 8.675 8.700 1,816,889 -0.58(-6.25%)
Sep 11, 2013 9.230 9.300 9.230 9.280 297,575 +0.08(+0.87%)
Sep 10, 2013 9.280 9.290 9.170 9.200 910,304 -0.34(-3.56%)
Sep 09, 2013 9.550 9.590 9.520 9.540 348,407 -0.04(-0.42%)
Sep 06, 2013 9.620 9.670 9.570 9.580 766,950 +0.23(+2.46%)
Sep 05, 2013 9.470 9.500 9.315 9.350 773,528 -0.14(-1.48%)
Sep 04, 2013 9.480 9.510 9.430 9.490 540,314 -0.28(-2.87%)
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.