$28.14 +0.72 (%) PS DB Silver Fd Shs -

Jun. 24, 2016 | 02:20 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
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
3/1/201623.3623.6323.3623.562,421
2/29/201623.4323.6423.4123.428,896
2/26/201623.3823.3823.3823.38164
2/25/201624.2024.2024.2024.20155
2/24/201624.6024.6024.2824.282,167
2/23/201624.0624.2124.0624.111,119
2/22/201624.1124.1124.0224.02273
2/19/201624.4324.4324.4324.43195
2/18/201624.2024.6024.2024.60630
2/17/201624.3024.3024.1624.213,277
2/16/201624.4724.4724.1124.11247
2/12/201624.9524.9624.9224.94720
2/11/201624.8025.0824.8024.991,372
2/10/201624.0424.1624.0224.111,441
2/9/201624.4324.4324.4224.42233
2/8/201624.2724.4924.2224.492,889
2/5/201623.3023.7923.2423.7928,622
2/4/201623.4823.6323.4823.6328,048
2/3/201622.8123.2221.8723.221,150
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center