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 )

9.530 -0.060 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2014 7.730 7.750 7.650 7.660 305,094 -0.02(-0.26%)
Jan 30, 2014 7.730 7.780 7.650 7.680 718,298 -0.20(-2.54%)
Jan 29, 2014 7.880 7.915 7.790 7.880 1,484,426 +0.12(+1.55%)
Jan 28, 2014 7.830 7.850 7.730 7.760 683,703 -0.04(-0.51%)
Jan 27, 2014 7.950 7.960 7.800 7.800 788,050 -0.16(-2.01%)
Jan 24, 2014 8.110 8.110 7.900 7.960 578,700 -0.04(-0.50%)
Jan 23, 2014 8.030 8.110 7.980 8.000 808,270 +0.11(+1.39%)
Jan 22, 2014 7.930 7.940 7.880 7.890 404,687 -0.05(-0.63%)
Jan 21, 2014 7.880 7.950 7.870 7.940 693,976 -0.12(-1.49%)
Jan 17, 2014 8.040 8.060 8.060 8.060 558,300 +0.08(+1.00%)
Jan 16, 2014 8.030 8.030 7.950 7.980 297,028 -0.03(-0.37%)
Jan 15, 2014 7.940 8.020 7.920 8.010 546,819 +0.00(+0.00%)
Jan 14, 2014 8.050 8.145 7.956 8.010 509,858 -0.05(-0.68%)
Jan 13, 2014 7.880 8.080 7.875 8.065 847,162 +0.15(+1.96%)
Jan 10, 2014 7.890 7.960 7.880 7.910 314,182 +0.20(+2.59%)
Jan 09, 2014 7.690 7.790 7.663 7.710 379,169 +0.00(+0.00%)
Jan 08, 2014 7.660 7.740 7.630 7.710 372,878 -0.12(-1.53%)
Jan 07, 2014 7.760 7.850 7.730 7.830 560,482 -0.09(-1.20%)
Jan 06, 2014 7.910 8.000 7.870 7.925 557,418 +0.01(+0.19%)
Jan 03, 2014 7.870 7.920 7.850 7.910 465,648 +0.10(+1.28%)
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.