$23.57 0.00 (%) PowerShares ETF Shs DB Silver Index Fund - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBS historical data

Date Open High Low Close Volume
7/30/201523.6223.6223.5723.571,040
7/29/201523.4223.6923.4223.692,718
7/28/201523.3823.4223.3723.408,658
7/27/201523.4223.4423.2323.231,294
7/24/201523.0123.0323.0123.03388
7/23/201523.5023.5523.5023.551,109
7/22/201523.4323.6323.4323.551,023
7/21/201523.7323.7323.6423.6439,980
7/20/201523.6423.8923.4523.452,392
7/17/201523.7623.7623.7523.75464
7/16/201524.1124.1124.0024.001,114
7/15/201524.0124.1123.9924.072,251
7/13/201524.7424.7924.7424.791,301
7/10/201524.7424.8424.6924.842,210
7/9/201524.7324.7324.5924.641,806
7/8/201524.1424.1424.1024.10706
7/7/201524.2724.2723.7024.035,460
7/6/201524.9825.1124.9825.092,890
7/2/201524.9624.9624.9324.931,548
7/1/201524.9925.0024.8824.883,385
6/30/201524.9625.1324.8225.057,702
6/29/201525.1225.1825.0725.18490
6/26/201525.2525.2525.2225.22255
6/25/201525.2825.3725.2825.344,299
6/24/201525.4725.4725.4425.441,402
6/23/201525.3725.3725.2225.283,158
6/22/201525.8425.9125.8425.911,161
6/19/201525.8325.8325.7825.781,586
6/18/201525.9125.9125.8925.89548
6/17/201525.8125.8925.7725.892,174
6/16/201525.5225.6225.5225.62451
6/15/201525.6026.0125.6026.011,972
6/12/201525.5725.5725.4425.493,356
6/11/201525.6325.6325.6325.63219
6/10/201525.7825.7825.6625.684,368
6/9/201525.6225.6225.6125.611,157
6/8/201525.6625.6625.6425.64564
6/5/201525.6425.8925.6425.674,314
6/4/201525.9325.9625.8925.931,000
6/3/201526.5826.6426.5826.581,730
6/2/201526.9126.9426.9126.943,093
6/1/201527.0927.0926.8826.88399
5/29/201526.8626.9126.7826.781,046
5/28/201526.7226.7726.5726.733,343
5/27/201526.8026.8026.7226.722,011
5/26/201526.7927.0226.7926.842,812
5/22/201527.4027.4027.3827.391,305
5/21/201527.4727.5127.4727.471,701
5/20/201527.6027.6527.4827.541,220
5/19/201527.9027.9027.1327.321,518
5/18/201528.1928.4628.1928.423,794
5/15/201528.0528.1628.0528.141,746
5/14/201527.9828.0527.9627.988,770
5/13/201527.5027.5027.4427.441,420
5/12/201526.1126.1126.1126.110
5/11/201526.5826.5826.1026.111,645
5/8/201526.3526.4026.3526.40990
5/7/201526.2426.2426.1326.173,796
5/6/201526.4826.4926.4826.491,602
5/5/201526.6026.6026.5526.55672
5/4/201526.6726.7526.3226.321,468
5/1/201525.7625.8825.7625.882,159
4/30/201525.6525.8925.5025.892,200
4/29/201526.7726.7726.7126.711,626
4/28/201526.6626.7026.6626.661,427
4/27/201525.6926.3725.6926.363,490
4/24/201525.2025.2725.1925.256,310
4/23/201525.3325.5225.3325.492,943
4/22/201525.4425.4525.4325.45408
4/21/201525.6825.7825.6225.681,596
4/20/201525.7625.7625.5325.602,508
4/17/201526.1226.1426.1226.141,731
4/16/201526.4026.4026.1226.152,802
4/15/201526.1226.2825.9826.258,236
4/14/201526.2126.2126.2126.210
4/13/201526.2526.2826.2126.211,177
4/10/201526.6426.7226.4826.494,436
4/9/201525.9826.1025.9326.022,198
4/8/201526.9526.9526.4926.493,245
4/7/201527.0927.1327.0927.13459
4/6/201527.6327.7827.3227.321,904
4/2/201527.0327.0326.9426.941,620
4/1/201526.9227.2826.9227.282,114
3/31/201527.0027.0026.6526.702,209
3/30/201526.9426.9426.8426.841,457
3/27/201527.5027.5027.2027.261,949
3/26/201527.5527.5527.3927.391,951
3/25/201527.4927.4927.3227.321,016
3/24/201527.1127.2527.1127.25584
3/23/201527.0127.3827.0127.383,415
3/20/201526.3327.1526.2126.8918,659
3/19/201525.8025.9925.7125.923,843
3/18/201524.9925.8024.9025.8012,588
3/17/201525.0225.2225.0125.019,151
3/16/201525.2525.2525.0525.173,716
3/13/201524.9925.0524.9825.051,201
3/11/201524.8824.9324.6824.933,078
3/10/201525.3425.3925.2325.231,637
3/9/201525.5025.5025.3525.372,362
3/6/201525.5625.5825.5125.521,985
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!