Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.54 +0.57 (+5.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.84	12.98	12.74	12.88	616,473	-0.12(-0.92%)
Apr 27, 2012	13.10	13.10	12.95	13.00	532,396	+0.11(+0.85%)
Apr 26, 2012	12.83	12.95	12.75	12.89	713,359	+0.11(+0.86%)
Apr 25, 2012	12.84	12.88	12.55	12.78	666,582	-0.04(-0.31%)
Apr 24, 2012	12.89	12.96	12.74	12.82	401,706	+0.05(+0.39%)
Apr 23, 2012	12.84	12.86	12.67	12.77	701,093	-0.32(-2.44%)
Apr 20, 2012	13.20	13.24	13.09	13.09	311,946	-0.10(-0.76%)
Apr 19, 2012	13.17	13.29	13.14	13.19	395,468	+0.08(+0.61%)
Apr 18, 2012	13.10	13.18	13.02	13.11	240,599	-0.07(-0.53%)
Apr 17, 2012	13.24	13.27	13.05	13.18	278,627	+0.10(+0.76%)
Apr 16, 2012	13.15	13.22	13.03	13.08	407,556	-0.07(-0.53%)
Apr 13, 2012	13.41	13.46	13.05	13.15	372,113	-0.26(-1.94%)
Apr 12, 2012	13.15	13.55	13.15	13.41	358,115	+0.24(+1.82%)
Apr 11, 2012	13.21	13.27	13.11	13.17	205,488	-0.05(-0.38%)
Apr 10, 2012	13.25	13.32	13.00	13.22	612,210	+0.02(+0.15%)
Apr 09, 2012	13.38	13.39	13.14	13.20	294,731	-0.11(-0.83%)
Apr 05, 2012	13.25	13.40	13.25	13.31	318,035	+0.11(+0.83%)
Apr 04, 2012	13.30	13.36	13.09	13.20	759,605	-0.56(-4.07%)
Apr 03, 2012	13.96	14.04	13.71	13.76	484,025	-0.14(-1.01%)

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.