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 )

8.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 28, 2014 6.360 6.360 6.186 6.200 759,968 -0.39(-5.92%)
Nov 26, 2014 6.610 6.590 6.590 6.590 435,300 -0.05(-0.75%)
Nov 25, 2014 6.590 6.650 6.580 6.640 374,520 +0.09(+1.37%)
Nov 24, 2014 6.580 6.590 6.530 6.550 382,220 -0.04(-0.61%)
Nov 21, 2014 6.580 6.630 6.510 6.590 451,199 +0.07(+1.07%)
Nov 20, 2014 6.490 6.530 6.470 6.520 246,995 +0.03(+0.46%)
Nov 19, 2014 6.550 6.630 6.400 6.490 487,369 -0.04(-0.61%)
Nov 18, 2014 6.540 6.550 6.500 6.530 362,603 +0.00(+0.00%)
Nov 17, 2014 6.480 6.530 6.450 6.530 365,973 +0.00(+0.00%)
Nov 14, 2014 6.240 6.600 6.230 6.530 919,185 +0.23(+3.65%)
Nov 13, 2014 6.340 6.354 6.300 6.300 732,360 -0.02(-0.32%)
Nov 12, 2014 6.360 6.380 6.320 6.320 463,421 -0.07(-1.10%)
Nov 11, 2014 6.350 6.444 6.310 6.390 320,750 +0.06(+0.95%)
Nov 10, 2014 6.390 6.400 6.270 6.330 548,668 -0.07(-1.09%)
Nov 07, 2014 6.300 6.438 6.290 6.400 564,946 +0.13(+2.07%)
Nov 06, 2014 6.220 6.290 6.210 6.270 650,085 +0.05(+0.80%)
Nov 05, 2014 6.250 6.310 6.200 6.220 1,335,078 -0.28(-4.31%)
Nov 04, 2014 6.490 6.540 6.473 6.500 592,994 -0.06(-0.91%)
Nov 03, 2014 6.500 6.569 6.490 6.560 610,648 +0.00(+0.00%)
Oct 31, 2014 6.440 6.570 6.430 6.560 1,134,938 -0.12(-1.80%)
Oct 30, 2014 6.720 6.790 6.630 6.680 1,100,740 -0.19(-2.77%)
Oct 29, 2014 6.940 6.970 6.870 6.870 331,836 -0.08(-1.15%)
Oct 28, 2014 7.000 7.010 6.930 6.950 444,403 +0.03(+0.43%)
Oct 27, 2014 6.950 6.970 6.920 6.920 179,346 -0.05(-0.72%)
Oct 24, 2014 7.050 7.050 6.950 6.970 168,441 +0.00(+0.00%)
Oct 23, 2014 6.970 6.990 6.940 6.970 350,352 +0.02(+0.29%)
Oct 22, 2014 7.020 7.020 6.942 6.950 293,239 -0.14(-1.97%)
Oct 21, 2014 7.120 7.150 7.080 7.090 233,498 -0.01(-0.14%)
Oct 20, 2014 7.080 7.080 7.030 7.100 259,252 +0.08(+1.14%)
Oct 17, 2014 7.030 7.030 6.950 7.020 497,886 -0.02(-0.21%)
Oct 16, 2014 7.000 7.070 6.980 7.035 513,415 -0.01(-0.21%)
Oct 15, 2014 7.080 7.230 7.050 7.050 507,096 -0.02(-0.28%)
Oct 14, 2014 7.090 7.120 7.070 7.070 269,560 -0.01(-0.14%)
Oct 13, 2014 7.060 7.110 7.030 7.080 572,517 +0.05(+0.71%)
Oct 10, 2014 7.030 7.050 6.970 7.030 377,459 +0.01(+0.14%)
Oct 09, 2014 7.080 7.110 7.020 7.020 595,661 -0.01(-0.14%)
Oct 08, 2014 6.970 7.080 6.870 7.030 632,101 +0.13(+1.88%)
Oct 07, 2014 6.940 6.960 6.870 6.900 268,586 -0.05(-0.72%)
Oct 06, 2014 6.830 6.960 6.810 6.950 478,144 +0.21(+3.12%)
Oct 03, 2014 6.850 6.890 6.740 6.740 1,070,003 -0.18(-2.60%)
Oct 02, 2014 6.970 6.970 6.890 6.920 436,578 -0.05(-0.72%)
Oct 01, 2014 6.890 7.040 6.890 6.970 543,606 +0.09(+1.31%)
Sep 30, 2014 7.030 7.040 6.820 6.880 929,928 -0.18(-2.55%)
Sep 29, 2014 7.080 7.080 7.020 7.060 377,567 -0.01(-0.14%)
Sep 26, 2014 7.060 7.140 7.004 7.070 326,734 +0.02(+0.28%)
Sep 25, 2014 7.120 7.130 6.980 7.050 590,891 -0.08(-1.12%)
Sep 24, 2014 7.180 7.180 7.080 7.130 634,698 -0.05(-0.77%)
Sep 23, 2014 7.240 7.240 7.170 7.185 460,418 -0.03(-0.35%)
Sep 22, 2014 7.210 7.240 7.180 7.210 720,685 -0.07(-0.96%)
Sep 19, 2014 7.450 7.477 7.250 7.280 605,238 -0.21(-2.80%)
Sep 18, 2014 7.460 7.560 7.450 7.490 537,721 +0.00(+0.00%)
Sep 17, 2014 7.560 7.590 7.480 7.490 217,706 -0.08(-1.06%)
Sep 16, 2014 7.570 7.630 7.500 7.570 318,009 +0.03(+0.40%)
Sep 15, 2014 7.560 7.570 7.510 7.540 220,773 -0.02(-0.26%)
Sep 12, 2014 7.560 7.567 7.500 7.560 409,459 -0.02(-0.26%)
Sep 11, 2014 7.620 7.630 7.530 7.580 519,000 -0.07(-0.92%)
Sep 10, 2014 7.690 7.690 7.640 7.650 186,001 -0.03(-0.39%)
Sep 09, 2014 7.680 7.730 7.620 7.680 340,724 -0.01(-0.13%)
Sep 08, 2014 7.680 7.760 7.660 7.690 340,142 -0.07(-0.90%)
Sep 05, 2014 7.730 7.800 7.725 7.760 247,505 +0.03(+0.39%)
Sep 04, 2014 7.820 7.867 7.700 7.730 459,818 -0.08(-1.02%)
Sep 03, 2014 7.790 7.820 7.760 7.810 174,668 +0.06(+0.77%)
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.