$27.39 -0.08 (%) PowerShares ETF Shs DB Silver Index Fund - NYSEARCA

May. 22, 2015 | 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center