$28.58 +0.26 (%) PowerShares ETF Shs DB Silver Index Fund - NYSEARCA

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBS historical data

Date Open High Low Close Volume
10/21/201428.5428.7028.5428.582,373
10/20/201428.3328.4628.2828.325,871
10/17/201428.2528.2528.1328.131,532
10/16/201428.1228.4028.0628.3512,122
10/15/201428.7828.7928.3728.376,966
10/14/201428.4328.5028.3228.373,202
10/13/201428.3428.3428.3128.311,281
10/10/201428.2128.3328.1128.2930,538
10/9/201428.6728.8228.2428.2911,845
10/8/201428.3028.4127.7928.4110,173
10/7/201428.3728.3727.8828.0211,523
10/6/201427.8728.3027.7028.2226,040
10/3/201427.3827.5327.3127.3217,632
10/2/201427.6727.8427.6727.813,824
10/1/201427.9528.3927.9528.0113,550
9/30/201427.9327.9327.5827.7215,539
9/29/201428.5928.6728.4828.551,975
9/26/201428.7128.7128.6628.666,848
9/25/201428.3828.7628.3028.6618,175
9/24/201428.8328.9528.8328.942,885
9/23/201428.9829.0928.9629.045,557
9/22/201428.7629.0828.7629.023,941
9/19/201430.0730.0829.0929.2623,825
9/18/201430.2230.4430.1230.362,557
9/17/201430.6430.7330.3230.3410,122
9/16/201430.6630.9230.5330.692,774
9/15/201430.4130.6130.4130.61182,047
9/12/201430.4630.5930.4030.497,790
9/11/201430.6630.6730.4930.678,772
9/10/201431.1131.1131.0731.104,194
9/9/201431.0931.3331.0731.332,410
9/8/201431.3031.3231.1031.175,624
9/5/201431.3531.3831.3531.381,539
9/4/201431.5931.5931.2731.363,130
9/3/201431.4531.5631.4131.546,653
9/2/201431.5231.5531.4531.517,555
8/29/201432.1732.1732.0232.02986
8/28/201432.3332.3332.1632.161,719
8/27/201431.9932.0431.9631.971,809
8/26/201432.2232.2231.9331.933,180
8/25/201431.9231.9731.8231.903,207
8/22/201431.8732.0931.8732.092,026
8/21/201431.9632.0431.9132.041,721
8/20/201432.2232.2532.0332.078,263
8/19/201432.3932.3932.0032.133,581
8/18/201432.3532.4332.3532.423,606
8/15/201432.5032.5332.3032.395,241
8/14/201432.9632.9632.7832.832,679
8/13/201432.9632.9632.6132.702,831
8/12/201432.9832.9832.9832.98426
8/11/201433.0233.1832.9933.182,403
8/8/201433.0433.0432.9533.001,096
8/7/201433.0233.0233.0233.021,395
8/6/201433.0733.1933.0733.183,450
8/5/201432.8132.8132.7732.793,732
8/4/201433.7333.7333.4433.443,964
8/1/201433.8033.8033.5833.58390
7/31/201433.9133.9233.7733.774,791
7/30/201434.0034.1834.0034.18705
7/29/201434.1134.1533.9433.971,521
7/28/201434.2034.2734.0134.217,227
7/25/201433.9034.3433.9034.345,966
7/24/201434.4134.4133.7633.764,335
7/23/201434.8134.8634.7234.723,774
7/22/201434.7734.7934.5934.7616,236
7/21/201434.7534.7534.6534.7011,499
7/18/201434.4934.5834.4934.58538
7/17/201434.5335.2534.5335.112,538
7/16/201434.4134.4134.3834.383,241
7/15/201434.7534.7534.3234.354,104
7/14/201435.6535.6534.6234.685,083
7/11/201435.5335.6535.5335.65803
7/10/201435.6135.6235.6035.603,584
7/9/201435.0935.2034.8635.1110,479
7/8/201434.9434.9734.6734.886,142
7/7/201434.6634.7934.6634.793,791
7/3/201434.9534.9534.9534.95444
7/2/201435.2135.2635.0935.091,097
7/1/201435.0035.0035.0035.00620
6/30/201435.0035.0035.0035.00486
6/27/201435.0335.0835.0335.08525
6/26/201435.0135.0134.8034.971,286
6/25/201434.9835.0034.8235.001,821
6/24/201434.8434.8634.8434.86472
6/20/201434.5734.7134.5634.696,300
6/19/201433.3834.5733.3834.3517,619
6/18/201432.6332.8232.5632.766,922
6/17/201432.6432.6432.5832.624,729
6/16/201432.4932.5132.4032.40989
6/13/201432.2932.5632.2932.513,604
6/12/201432.0032.2732.0032.261,560
6/11/201431.7031.7331.7031.722,709
6/10/201431.7031.7231.6031.696,044
6/9/201431.4431.5331.4331.505,623
6/6/201431.6231.6231.1731.398,361
6/5/201431.2631.5431.2631.4116,494
6/4/201431.0031.0130.9330.933,077
6/3/201430.9031.0430.9031.002,913
6/2/201430.9731.0030.8330.865,301
5/30/201431.2031.2030.7331.018,608
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center