Sprott Physical Silver Trust ETV Historical Stock Prices

(ETF)
PSLV 
$8.54
*  
0.05
0.59%
Get PSLV Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PSLV now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.53  8.58  8.48  8.54 280,924
07/09/2014 8.55 8.58 8.48 8.54 280,924
07/08/2014 8.47 8.57 8.43 8.49 423,580
07/07/2014 8.46 8.49 8.4 8.48 285,685
07/03/2014 8.44 8.56 8.4 8.47 204,167
07/02/2014 8.51 8.61 8.48 8.53 494,758
07/01/2014 8.49 8.55 8.44 8.44 409,757
06/30/2014 8.44 8.5 8.31 8.47 1,347,838
06/27/2014 8.5 8.53 8.46 8.46 438,378
06/26/2014 8.43 8.5 8.42 8.45 383,522
06/25/2014 8.37 8.5 8.37 8.45 437,140
06/24/2014 8.37 8.478 8.36 8.37 566,246
06/23/2014 8.31 8.37 8.29 8.37 524,560
06/20/2014 8.28 8.35 8.25 8.3 529,984
06/19/2014 8.03 8.3 7.98 8.24 710,579
06/18/2014 7.85 7.89 7.84 7.88 345,188
06/17/2014 7.81 7.86 7.8 7.85 168,450
06/16/2014 7.72 7.85 7.72 7.8 374,517
06/13/2014 7.8 7.85 7.78 7.84 284,647
06/12/2014 7.69 7.79 7.65 7.79 510,361
06/11/2014 7.67 7.68 7.6101 7.63 280,276
06/10/2014 7.63 7.67 7.62 7.67 177,994
06/09/2014 7.62 7.62 7.56 7.58 275,169
06/06/2014 7.67 7.69 7.5203 7.56 242,742
06/05/2014 7.56 7.605 7.5401 7.57 175,189
06/04/2014 7.51 7.56 7.47 7.49 359,263
06/03/2014 7.51 7.52 7.47 7.51 259,120
06/02/2014 7.5 7.545 7.49 7.49 421,944
05/30/2014 7.65 7.66 7.5 7.53 608,383
05/29/2014 7.63 7.65 7.5899 7.65 293,727
05/28/2014 7.62 7.65 7.61 7.61 251,557
05/27/2014 7.74 7.74 7.62 7.65 519,666
05/23/2014 7.75 7.78 7.74 7.76 277,731
05/22/2014 7.85 7.86 7.78 7.78 207,583
05/21/2014 7.76 7.82 7.75 7.76 260,024
05/20/2014 7.72 7.8099 7.72 7.797 160,630
05/19/2014 7.8 7.83 7.75 7.79 301,424
05/16/2014 7.74 7.76 7.7 7.75 214,326
05/15/2014 7.83 7.84 7.75 7.78 247,219
05/14/2014 7.89 7.94 7.86 7.9 307,777
05/13/2014 7.8 7.86 7.77 7.81 305,164
05/12/2014 7.88 7.89 7.83 7.84 313,717
05/09/2014 7.72 7.72 7.65 7.71 384,416
05/08/2014 7.7 7.72 7.66 7.69 338,818
05/07/2014 7.83 7.83 7.7 7.71 347,898
05/06/2014 7.87 7.89 7.81 7.81 270,411
05/05/2014 7.9 7.92 7.813 7.85 268,258
05/02/2014 7.71 7.84 7.6 7.78 530,740
05/01/2014 7.59 7.62 7.54 7.617 631,140
04/30/2014 7.7 7.72 7.6 7.67 579,111
04/29/2014 7.7 7.76 7.69 7.75 268,007
04/28/2014 7.75 7.7613 7.7 7.76 353,996
04/25/2014 7.79 7.82 7.76 7.79 233,743
04/24/2014 7.67 7.88 7.67 7.77 477,693
04/23/2014 7.69 7.73 7.68 7.72 285,186
04/22/2014 7.63 7.7 7.62 7.69 338,071
04/21/2014 7.69 7.7 7.62 7.63 512,093
04/17/2014 7.82 7.83 7.74 7.76 715,311
04/16/2014 7.84 7.84 7.78 7.83 302,176
04/15/2014 7.73 7.82 7.7 7.82 604,194
04/14/2014 7.9 7.95 7.8885 7.91 295,125
04/11/2014 7.91 7.925 7.86 7.885 419,240
04/10/2014 7.95 7.9901 7.91 7.92 208,842
04/09/2014 7.83 7.8733 7.8 7.85 401,711
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?