$25.87 +0.17 (%) PowerShares ETF Shs DB Silver Index Fund - NYSEARCA

Dec. 19, 2014 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBS historical data

Date Open High Low Close Volume
12/19/201425.8725.8725.8725.87482
12/18/201425.8725.9525.6425.706,593
12/17/201425.3925.7625.3125.4014,836
12/16/201426.2426.2925.0025.3511,168
12/15/201427.3227.3226.0426.147,089
12/12/201427.5827.6127.5827.591,085
12/11/201427.5427.7127.5427.664,451
12/10/201427.8127.8927.6827.746,025
12/9/201427.1327.8227.1327.6426,448
12/8/201426.3626.5126.2626.514,674
12/5/201426.4126.4126.2626.381,355
12/4/201426.8326.8926.6326.632,444
12/3/201426.7226.7526.3526.524,800
12/2/201426.4026.7126.2426.649,817
12/1/201425.5827.2025.5826.6821,929
11/28/201425.6425.6424.9224.923,968
11/26/201426.9326.9326.8626.861,451
11/25/201426.9927.0526.8426.853,649
11/24/201426.6726.7326.5726.6612,633
11/21/201426.7026.8526.6526.652,656
11/20/201426.2326.3926.1626.342,743
11/19/201426.4026.7525.7526.1521,408
11/18/201426.2026.2426.1526.193,654
11/17/201426.1826.1826.0326.103,538
11/14/201424.8726.5524.8326.4612,197
11/13/201425.2625.4525.1925.2323,970
11/12/201425.2325.3925.2325.3427,482
11/11/201425.1525.6425.0725.504,629
11/10/201425.3125.3625.0325.073,694
11/7/201425.2925.5125.2925.497,931
11/6/201424.7024.9124.7024.916,624
11/5/201424.8325.1624.6224.6215,844
11/4/201425.9625.9925.9025.985,218
11/3/201426.0026.2125.9526.144,232
10/31/201425.6026.1725.6026.149,941
10/30/201427.1827.1826.5526.7621,861
10/29/201428.0028.1827.7727.772,307
10/28/201428.2128.2127.9728.002,745
10/27/201427.9727.9827.9727.98433
10/24/201428.3028.3027.9327.972,637
10/23/201427.9428.0927.9428.093,862
10/22/201428.2128.2127.8627.9022,815
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center