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 )

9.230 -0.020 (-0.22%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 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 (%)
Feb 28, 2017 6.940 7.000 6.930 6.950 465,407 +0.07(+1.02%)
Feb 27, 2017 6.940 6.990 6.880 6.880 518,230 -0.05(-0.72%)
Feb 24, 2017 6.945 6.960 6.910 6.930 908,522 +0.03(+0.43%)
Feb 23, 2017 6.880 6.910 6.840 6.900 334,365 +0.06(+0.88%)
Feb 22, 2017 6.830 6.840 6.790 6.840 375,158 +0.04(+0.59%)
Feb 21, 2017 6.790 6.845 6.760 6.800 235,935 -0.02(-0.29%)
Feb 17, 2017 6.820 6.820 6.820 0 -0.04(-0.58%)
Feb 16, 2017 6.830 6.870 6.830 6.860 407,308 +0.05(+0.73%)
Feb 15, 2017 6.770 6.820 6.760 6.810 255,456 +0.01(+0.15%)
Feb 14, 2017 6.830 6.850 6.740 6.800 466,174 +0.03(+0.44%)
Feb 13, 2017 6.800 6.800 6.741 6.770 320,407 -0.03(-0.44%)
Feb 10, 2017 6.710 6.840 6.710 6.800 584,677 +0.09(+1.34%)
Feb 09, 2017 6.770 6.800 6.700 6.710 528,367 -0.06(-0.89%)
Feb 08, 2017 6.780 6.790 6.740 6.770 424,170 +0.04(+0.59%)
Feb 07, 2017 6.730 6.760 6.700 6.730 418,015 -0.02(-0.30%)
Feb 06, 2017 6.710 6.750 6.680 6.750 594,528 +0.11(+1.66%)
Feb 03, 2017 6.620 6.670 6.600 6.640 366,200 +0.00(+0.00%)
Feb 02, 2017 6.740 6.740 6.605 6.640 990,154 -0.03(-0.45%)
Feb 01, 2017 6.650 6.710 6.610 6.670 470,273 -0.03(-0.45%)
Jan 31, 2017 6.630 6.700 6.620 6.700 654,772 +0.19(+2.92%)
Jan 30, 2017 6.520 6.570 6.504 6.510 385,248 -0.01(-0.15%)
Jan 27, 2017 6.400 6.560 6.380 6.520 428,605 +0.13(+2.03%)
Jan 26, 2017 6.400 6.445 6.370 6.390 326,268 -0.09(-1.39%)
Jan 25, 2017 6.450 6.520 6.430 6.480 501,498 -0.06(-0.92%)
Jan 24, 2017 6.570 6.620 6.520 6.540 395,271 -0.04(-0.61%)
Jan 23, 2017 6.540 6.585 6.530 6.580 342,983 +0.04(+0.69%)
Jan 20, 2017 6.490 6.560 6.450 6.535 496,126 +0.04(+0.69%)
Jan 19, 2017 6.420 6.500 6.390 6.490 530,649 -0.01(-0.15%)
Jan 18, 2017 6.540 6.610 6.490 6.500 375,028 -0.06(-0.91%)
Jan 17, 2017 6.530 6.560 6.480 6.560 419,508 +0.16(+2.50%)
Jan 13, 2017 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 12, 2017 6.420 6.460 6.380 6.400 339,381 +0.03(+0.47%)
Jan 11, 2017 6.320 6.420 6.284 6.370 684,220 -0.02(-0.31%)
Jan 10, 2017 6.360 6.470 6.360 6.390 1,067,149 +0.05(+0.79%)
Jan 09, 2017 6.290 6.365 6.281 6.340 466,729 +0.06(+0.96%)
Jan 06, 2017 6.280 6.320 6.240 6.280 256,412 -0.07(-1.10%)
Jan 05, 2017 6.350 6.370 6.310 6.350 627,919 +0.07(+1.11%)
Jan 04, 2017 6.270 6.310 6.250 6.280 269,143 +0.05(+0.80%)
Jan 03, 2017 6.140 6.290 6.110 6.230 403,603 +0.15(+2.47%)
Dec 30, 2016 6.080 6.080 6.080 0 -0.08(-1.30%)
Dec 29, 2016 6.110 6.200 6.100 6.160 1,052,604 +0.07(+1.15%)
Dec 28, 2016 6.030 6.110 6.030 6.090 393,342 +0.04(+0.66%)
Dec 27, 2016 5.980 6.060 5.980 6.050 574,850 +0.07(+1.17%)
Dec 23, 2016 5.980 5.980 5.980 0 -0.02(-0.33%)
Dec 22, 2016 6.040 6.100 6.000 6.000 429,746 -0.08(-1.32%)
Dec 21, 2016 6.120 6.140 6.060 6.080 421,539 -0.03(-0.49%)
Dec 20, 2016 6.010 6.120 5.980 6.110 687,757 -0.01(-0.16%)
Dec 19, 2016 6.100 6.130 6.070 6.120 698,932 +0.00(+0.00%)
Dec 16, 2016 6.090 6.180 6.060 6.120 522,853 +0.02(+0.33%)
Dec 15, 2016 6.150 6.150 6.060 6.100 1,015,481 -0.31(-4.84%)
Dec 14, 2016 6.540 6.570 6.385 6.410 433,596 -0.05(-0.77%)
Dec 13, 2016 6.520 6.530 6.401 6.460 425,826 -0.05(-0.77%)
Dec 12, 2016 6.550 6.560 6.510 6.510 449,245 +0.08(+1.24%)
Dec 09, 2016 6.510 6.515 6.410 6.430 374,521 -0.05(-0.77%)
Dec 08, 2016 6.490 6.525 6.460 6.480 282,480 -0.06(-0.92%)
Dec 07, 2016 6.460 6.570 6.460 6.540 971,911 +0.18(+2.83%)
Dec 06, 2016 6.350 6.420 6.350 6.360 324,342 -0.01(-0.16%)
Dec 05, 2016 6.330 6.420 6.294 6.370 348,293 -0.01(-0.16%)
Dec 02, 2016 6.320 6.410 6.300 6.380 516,629 +0.08(+1.27%)
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.