$29.32 +0.09 (%) PS DB Silver Fd Shs -

Aug. 26, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBS historical data

Date Open High Low Close Volume
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
7/14/201632.0932.4231.6332.16134,283
7/13/201632.1332.3731.9832.3789,569
7/12/201632.3632.3831.7731.88195,058
7/11/201632.2032.6032.0732.07194,332
7/8/201631.5432.0031.1531.98436,296
7/7/201631.5231.5230.8431.11231,343
7/6/201631.7431.9731.5331.83565,617
7/5/201631.8331.8331.0931.58424,352
7/1/201630.3831.4730.3831.243,841
6/30/201629.1129.7429.1129.745,577
6/29/201628.9029.0828.9028.921,106
6/28/201629.1029.2728.0228.0913,017
6/27/201628.0128.0827.9428.083,365
6/24/201628.2328.2328.0328.149,965
6/23/201627.3527.4527.3027.413,067
6/22/201627.2427.2427.2427.240
6/21/201627.5327.5327.2127.242,500
6/20/201627.7527.7527.7527.75245
6/17/201627.5327.5327.4427.441,014
6/16/201628.0828.0827.2727.271,000
6/15/201627.6627.7427.6627.74635
6/14/201627.5527.5527.5527.55304
6/13/201627.4427.4427.4427.440
6/10/201627.4827.4827.4427.44605
6/9/201627.1127.4127.1127.412,189
6/8/201626.9426.9926.8226.915,105
6/7/201625.9726.0325.8525.982,819
6/6/201625.9426.0125.9326.01843
6/3/201625.2325.2325.2325.230
6/2/201625.3125.3125.2325.231,589
6/1/201625.2025.2025.0925.091,074
5/31/201625.4525.4525.2625.30432
5/27/201625.6825.6825.6325.631,813
5/26/201625.7825.7825.7825.78139
5/25/201625.7925.8725.7925.872,123
5/24/201625.8125.8125.6425.641,651
5/23/201625.9725.9925.9325.931,511
5/20/201626.0826.1325.9926.132,878
5/19/201625.8425.8425.8425.84355
5/18/201626.6726.6726.5326.536,613
5/17/201627.2627.2627.2627.260
5/16/201627.5827.5827.2627.261,344
5/13/201626.8827.0826.8827.08517
5/12/201627.4327.4326.9727.10604
5/11/201627.7127.7127.6427.641,738
5/10/201626.9927.1026.9927.10618
5/9/201627.5027.5026.9226.92764
5/6/201627.7627.8327.7627.821,867
5/5/201627.4327.4327.4327.430
5/4/201627.4427.4427.4327.431,123
5/3/201627.5727.5727.5727.57139
5/2/201628.2528.2527.8727.874,081
4/29/201628.3328.3328.2328.251,472
4/28/201627.2227.9327.2227.752,127
4/27/201627.0427.6227.0427.481,335
4/26/201627.1227.1827.0727.07483
4/25/201627.0527.0527.0527.05546
4/22/201627.4127.4326.8026.8710,289
4/21/201626.8527.1626.8527.099,573
4/20/201627.1127.2327.0027.009,052
4/19/201626.9226.9926.8226.859,529
4/18/201625.6825.6825.6825.680
4/15/201625.6825.6825.6825.680
4/14/201625.6825.6825.6825.68990
4/13/201625.5625.8025.5625.801,385
4/12/201625.6625.7724.6525.762,772
4/11/201624.7925.5024.7925.16743
4/8/201624.1924.4424.1924.332,166
4/7/201623.6423.6423.6423.640
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center