$27.28 +0.59 (%) PowerShares ETF Shs DB Silver Index Fund - NYSEARCA

Apr. 1, 2015 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBS historical data

Date Open High Low Close Volume
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
3/5/201526.1826.3226.0226.094,493
3/4/201526.1726.1726.0426.046,259
3/3/201526.5526.5526.1926.201,545
3/2/201526.6726.6726.3526.404,000
2/27/201526.7626.8126.7026.73840
2/26/201526.7426.7426.7426.74279
2/25/201526.6626.7526.6526.712,579
2/24/201526.0626.4725.9326.233,930
2/23/201526.4726.7026.3126.347,078
2/20/201526.4826.6026.1526.153,687
2/19/201526.4326.4326.4326.43624
2/18/201526.4726.6726.2526.623,833
2/17/201526.5726.6326.3526.6329,653
2/13/201528.2228.2227.9928.016,090
2/12/201527.1527.2227.1527.22809
2/11/201527.5227.5227.5227.520
2/10/201527.2427.5227.2427.52687
2/9/201527.3527.6127.3527.612,957
2/6/201527.4427.4426.9126.957,376
2/5/201527.7028.0527.5428.045,711
2/4/201528.4428.6028.1828.183,091
2/3/201528.0028.2027.8528.021,050
2/2/201527.7728.0827.7727.8117,369
1/30/201527.2927.9627.2227.928,701
1/29/201528.3428.3427.2827.417,880
1/28/201529.3429.3829.1929.228,341
1/27/201529.4329.4329.3629.362,648
1/26/201529.4129.4129.1029.152,644
1/23/201529.4929.7829.4929.773,831
1/22/201529.9229.9929.6329.9010,303
1/21/201530.0030.0429.3329.512,792
1/20/201528.9329.1728.9329.147,478
1/16/201527.7528.7827.7528.6510,498
1/15/201527.7227.7227.4127.413,657
1/14/201527.4227.4827.3827.382,466
1/13/201527.6627.8127.3727.655,611
1/12/201526.6826.7326.6626.681,635
1/9/201526.4326.6726.4226.603,578
1/8/201526.7026.8626.3126.314,013
1/6/201526.2726.9126.2726.735,051
1/5/201526.0026.1825.7226.146,973
1/2/201525.1125.7225.0525.414,251
12/31/201425.8925.8925.1725.275,680
12/30/201425.8426.4725.8426.234,173
12/29/201425.9925.9925.3925.436,667
12/26/201426.1126.1125.8825.9118,017
12/24/201425.3625.3725.3125.354,720
12/23/201425.4025.4725.2925.293,493
12/22/201425.5825.5925.0725.1935,790
12/19/201425.8725.8725.8725.87482
12/18/201425.8725.9525.6425.706,593
12/17/201425.3925.7625.3125.4014,836
12/16/201426.2426.2925.0025.3511,168
12/15/201427.3227.3226.0426.147,089
12/12/201427.5827.6127.5827.591,085
12/11/201427.5427.7127.5427.664,451
12/10/201427.8127.8927.6827.746,025
12/9/201427.1327.8227.1327.6426,448
12/8/201426.3626.5126.2626.514,674
12/5/201426.4126.4126.2626.381,355
12/4/201426.8326.8926.6326.632,444
12/3/201426.7226.7526.3526.524,800
12/2/201426.4026.7126.2426.649,817
12/1/201425.5827.2025.5826.6821,929
11/28/201425.6425.6424.9224.923,968
11/26/201426.9326.9326.8626.861,451
11/25/201426.9927.0526.8426.853,649
11/24/201426.6726.7326.5726.6612,633
11/21/201426.7026.8526.6526.652,656
11/20/201426.2326.3926.1626.342,743
11/19/201426.4026.7525.7526.1521,408
11/18/201426.2026.2426.1526.193,654
11/17/201426.1826.1826.0326.103,538
11/14/201424.8726.5524.8326.4612,197
11/13/201425.2625.4525.1925.2323,970
11/12/201425.2325.3925.2325.3427,482
11/11/201425.1525.6425.0725.504,629
11/10/201425.3125.3625.0325.073,694
11/7/201425.2925.5125.2925.497,931
11/6/201424.7024.9124.7024.916,624
11/5/201424.8325.1624.6224.6215,844
11/4/201425.9625.9925.9025.985,218
11/3/201426.0026.2125.9526.144,232
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center