Sprott Physical Silver Trust ETV Historical Stock Prices

(ETF)
PSLV 
$6.55
*  
0.04
0.61%
Get PSLV Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading PSLV now


Community Rating:
View:    PSLV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  6.60  6.63  6.54  6.55 241,898
03/02/2015 6.63 6.63 6.54 6.55 241,898
02/27/2015 6.64 6.655 6.59 6.59 213,580
02/26/2015 6.69 6.7 6.6 6.6 199,865
02/25/2015 6.61 6.6399 6.59 6.6 217,296
02/24/2015 6.52 6.61 6.46 6.5 332,278
02/23/2015 6.57 6.6434 6.51 6.53 298,161
02/20/2015 6.59 6.62 6.51 6.51 245,884
02/19/2015 6.63 6.649 6.56 6.57 193,281
02/18/2015 6.62 6.66 6.54 6.6 303,495
02/17/2015 6.59 6.66 6.53 6.65 609,296
02/13/2015 6.87 6.96 6.87 6.89 343,624
02/12/2015 6.73 6.76 6.69 6.72 124,872
02/11/2015 6.75 6.76 6.69 6.69 139,278
02/10/2015 6.76 6.82 6.72 6.74 164,689
02/09/2015 6.79 6.83 6.78 6.79 298,201
02/06/2015 6.82 6.8299 6.675 6.71 572,916
02/05/2015 6.87 6.99 6.81 6.97 734,911
02/04/2015 6.98 7.05 6.94 6.94 220,522
02/03/2015 6.92 6.9999 6.84 6.91 435,051
02/02/2015 6.85 6.92 6.8101 6.89 390,346
01/30/2015 6.75 6.91 6.71 6.89 400,669
01/29/2015 6.94 6.96 6.67 6.76 755,925
01/28/2015 7.14 7.19 7.11 7.11 400,649
01/27/2015 7.07 7.1999 7.07 7.16 288,084
01/26/2015 7.18 7.19 7.05 7.05 516,703
01/23/2015 7.27 7.29 7.2 7.21 478,247
01/22/2015 7.35 7.39 7.29 7.32 601,820
01/21/2015 7.39 7.4 7.23 7.28 679,298
01/20/2015 7.06 7.2 7.05 7.18 1,027,596
01/16/2015 6.75 7.04 6.75 7 616,881
01/15/2015 6.71 6.76 6.64 6.65 402,101
01/14/2015 6.66 6.7 6.62 6.62 302,965
01/13/2015 6.7 6.75 6.64 6.68 682,604
01/12/2015 6.48 6.545 6.47 6.51 333,921
01/09/2015 6.45 6.5399 6.43 6.46 185,717
01/08/2015 6.48 6.52 6.4048 6.41 399,199
01/07/2015 6.42 6.51 6.41 6.47 292,944
01/06/2015 6.36 6.53 6.34 6.48 511,119
01/05/2015 6.26 6.36 6.24 6.35 439,765
01/02/2015 6.11 6.28 6.09 6.19 254,030
12/31/2014 6.19 6.2 6.0613 6.15 1,359,835
12/30/2014 6.18 6.3555 6.18 6.28 778,461
12/29/2014 6.21 6.22 6.07 6.1 473,757
12/26/2014 6.26 6.26 6.19 6.19 441,727
12/24/2014 6.09 6.12 6.07 6.12 373,761
12/23/2014 6.07 6.13 6.05 6.05 472,091
12/22/2014 6.18 6.19 6.03 6.05 907,614
12/19/2014 6.17 6.25 6.14 6.19 529,960
12/18/2014 6.22 6.23 6.14 6.15 510,093
12/17/2014 6.14 6.24 6.07 6.11 1,418,793
12/16/2014 6.34 6.35 6.07 6.13 702,473
12/15/2014 6.56 6.6 6.29 6.3 660,240
12/12/2014 6.65 6.6799 6.62 6.62 311,811
12/11/2014 6.65 6.73 6.63 6.64 521,181
12/10/2014 6.7 6.72 6.66 6.66 395,050
12/09/2014 6.52 6.73 6.52 6.66 524,563
12/08/2014 6.38 6.42 6.33 6.41 354,697
12/05/2014 6.46 6.47 6.37 6.38 393,077
12/04/2014 6.62 6.63 6.46 6.51 1,490,408
12/03/2014 6.55 6.6 6.53 6.58 481,124
12/02/2014 6.57 6.66 6.51 6.54 1,260,747
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?