$26.11 0.00 (%) PS DB Silver Fd Shs -

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBS historical data

Date Open High Low Close Volume
12/6/201626.3326.3726.1126.114,004
12/5/201626.0026.3925.8126.1912,668
12/2/201625.9026.2925.8926.078,935
12/1/201625.5025.8925.5025.826,645
11/30/201625.9725.9725.7125.8414,482
11/29/201625.6526.0825.6526.0317,065
11/28/201626.0626.0625.9525.971,251
11/25/201625.8725.8925.7325.7514,242
11/23/201625.5025.6925.3625.586,151
11/21/201626.0726.1325.8825.9462,048
11/18/201626.0826.0825.7925.982,889
11/17/201626.5926.6325.9826.126,846
11/16/201626.5826.6026.4826.5421,866
11/15/201626.4626.7326.4626.738,769
11/14/201626.5426.5426.0826.4037,031
11/11/201628.8028.8226.9527.11142,186
11/10/201629.2329.3828.9128.9822,404
11/9/201629.5629.5628.7328.8110,106
11/8/201628.6329.2728.6328.7710,819
11/7/201628.6128.6128.2228.545,945
11/4/201628.8728.9128.7428.867,047
11/3/201628.5328.8328.5028.7411,449
11/2/201629.1629.3329.0129.0114,148
11/1/201628.8029.0128.7028.7416,625
10/31/201627.9428.0527.9128.0312,541
10/28/201627.8728.0827.8527.859,939
10/27/201627.6227.6827.6227.6745,456
10/26/201627.7327.7327.5927.6020,941
10/25/201627.7727.9727.7327.8755,547
10/24/201628.0028.0027.5427.5718,427
10/21/201627.4727.5327.3827.5327,809
10/20/201627.7627.7627.4027.51142,675
10/19/201627.7327.8127.6127.7230,865
10/18/201627.5627.7827.5327.6321,265
10/17/201627.3127.4027.3127.3914,617
10/14/201627.4327.5727.2927.35118,571
10/13/201627.4327.5327.3327.46186,457
10/12/201627.4527.6027.3427.49122,749
10/11/201627.5827.6427.3827.38392,826
10/10/201627.7727.8227.6227.66655,908
10/7/201627.6027.6026.9127.45115,651
10/6/201627.3727.3726.8727.1866,976
10/5/201628.1028.1027.6027.9165,782
10/4/201629.0429.0427.9228.0724,554
10/3/201629.9729.9729.4829.6111,737
9/30/201630.4430.5230.1530.1816,968
9/29/201630.0430.1629.9830.0311,140
9/28/201630.0230.1929.9230.1715,629
9/27/201630.3630.3630.0030.179,507
9/26/201630.9430.9430.5230.534,086
9/23/201631.1531.1830.8931.005,909
9/22/201631.5031.5731.3131.357,359
9/21/201630.9631.2530.8431.2511,324
9/20/201630.1030.3030.1030.305,047
9/19/201630.2330.3230.2130.234,963
9/16/201629.4629.6029.3929.557,845
9/15/201629.6730.0429.6729.9323,123
9/14/201629.9429.9929.8529.8519,776
9/13/201629.7929.7929.6129.761,677
9/12/201629.7130.1429.6130.1319,823
9/9/201630.6030.6030.0330.0319,377
9/8/201631.1531.1730.8130.874,392
9/7/201631.5131.5131.1131.1517,895
9/6/201630.8931.6530.8931.6519,015
9/2/201630.3230.5530.1830.5516,337
9/1/201629.4329.8029.3829.6953,073
8/31/201629.3829.4729.3229.4169,703
8/30/201629.4729.4929.2929.327,396
8/29/201629.3729.7129.3229.6710,810
8/26/201629.4729.9329.2529.3227,357
8/25/201629.2029.3229.2029.2322,649
8/24/201629.4529.4529.2329.3030,970
8/23/201630.0430.0429.8029.8045,751
8/22/201629.9229.9729.7629.86101,819
8/19/201630.5830.7030.5230.52324,489
8/18/201631.2331.3231.1331.2026,414
8/17/201631.0831.2330.9231.11133,263
8/16/201631.2131.4431.2131.30234,917
8/15/201631.2831.4331.2831.4024,271
8/12/201631.9131.9531.1931.1918,445
8/11/201631.9932.0431.5731.6246,950
8/10/201632.1632.1631.9031.95298,883
8/9/201631.3431.4631.3431.4665,183
8/8/201631.1831.4431.1831.2548,171
8/5/201631.5731.5731.1231.1221,510
8/4/201632.1732.4132.1732.1918,739
8/3/201632.6232.6232.3032.3813,989
8/2/201632.8432.8432.6332.7115,909
8/1/201632.4732.6232.2732.4051,461
7/29/201631.9632.2931.8132.27165,541
7/28/201632.0832.2331.8432.0614,526
7/27/201631.6432.2531.5832.2168,982
7/26/201631.0531.1731.0531.119,816
7/25/201630.6531.1830.6530.9846,950
7/22/201631.1431.1831.0531.05165,045
7/21/201630.7131.4530.5731.4096,436
7/20/201630.7730.9930.7130.74139,244
7/19/201631.6731.7031.5431.5841,764
7/18/201631.4931.8031.4931.8050,390
7/15/201631.9331.9731.7531.8932,968
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center