$30.98 -0.07 (%) PS DB Silver Fd Shs -

Jul. 25, 2016 | 03:41 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
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
4/6/201623.6423.6423.6423.640
4/5/201623.6423.6423.6423.640
4/4/201623.8723.8723.6123.641,471
4/1/201623.8023.8023.4323.43300
3/31/201624.3624.5424.3624.473,628
3/30/201624.3024.3024.0924.09261
3/29/201623.9324.5723.9324.571,310
3/28/201624.3524.3524.1224.183,373
3/24/201624.1224.1224.1024.10440
3/23/201624.4724.4724.1924.281,497
3/22/201625.2025.3325.1925.33950
3/21/201625.1025.2025.1025.204,757
3/18/201625.1025.1024.9624.965,060
3/17/201625.2025.3425.1625.191,725
3/16/201624.3024.3024.3024.300
3/15/201624.3024.3024.3024.300
3/14/201624.4824.4824.3024.30261
3/11/201624.8724.8824.6724.793,030
3/10/201624.1624.7424.1624.652,204
3/9/201624.2424.3624.2424.24900
3/8/201624.3524.3523.8023.80234
3/7/201624.9524.9624.6924.803,310
3/4/201624.9024.9024.1124.11669
3/3/201623.9524.1723.9524.101,300
3/2/201623.7723.7723.7723.77400
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center