PowerShares ETF Shs DB Silver Index Fund $32.16

down 0.00


28/8/2014 03:53 PM  |  NYSEARCA : DBS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBS historical data

Date Open High Low Close Volume
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
7/30/201434.0034.1834.0034.18705
7/29/201434.1134.1533.9433.971,521
7/28/201434.2034.2734.0134.217,227
7/25/201433.9034.3433.9034.345,966
7/24/201434.4134.4133.7633.764,335
7/23/201434.8134.8634.7234.723,774
7/22/201434.7734.7934.5934.7616,236
7/21/201434.7534.7534.6534.7011,499
7/18/201434.4934.5834.4934.58538
7/17/201434.5335.2534.5335.112,538
7/16/201434.4134.4134.3834.383,241
7/15/201434.7534.7534.3234.354,104
7/14/201435.6535.6534.6234.685,083
7/11/201435.5335.6535.5335.65803
7/10/201435.6135.6235.6035.603,584
7/9/201435.0935.2034.8635.1110,479
7/8/201434.9434.9734.6734.886,142
7/7/201434.6634.7934.6634.793,791
7/3/201434.9534.9534.9534.95444
7/2/201435.2135.2635.0935.091,097
7/1/201435.0035.0035.0035.00620
6/30/201435.0035.0035.0035.00486
6/27/201435.0335.0835.0335.08525
6/26/201435.0135.0134.8034.971,286
6/25/201434.9835.0034.8235.001,821
6/24/201434.8434.8634.8434.86472
6/20/201434.5734.7134.5634.696,300
6/19/201433.3834.5733.3834.3517,619
6/18/201432.6332.8232.5632.766,922
6/17/201432.6432.6432.5832.624,729
6/16/201432.4932.5132.4032.40989
6/13/201432.2932.5632.2932.513,604
6/12/201432.0032.2732.0032.261,560
6/11/201431.7031.7331.7031.722,709
6/10/201431.7031.7231.6031.696,044
6/9/201431.4431.5331.4331.505,623
6/6/201431.6231.6231.1731.398,361
6/5/201431.2631.5431.2631.4116,494
6/4/201431.0031.0130.9330.933,077
6/3/201430.9031.0430.9031.002,913
6/2/201430.9731.0030.8330.865,301
5/30/201431.2031.2030.7331.018,608
5/29/201431.3731.4331.3231.32938
5/28/201431.2731.4331.2731.406,472
5/27/201431.5031.5031.4131.4511,062
5/23/201432.0232.0332.0032.03935
5/22/201432.3332.3332.1832.254,652
5/21/201432.0232.1931.8832.191,217
5/20/201432.0532.0532.0132.01880
5/19/201432.1832.1931.9031.933,678
5/16/201431.9831.9831.9831.98400
5/15/201432.3632.3632.1632.161,085
5/13/201432.2132.2232.2132.22825
5/12/201432.3332.4032.2532.2912,970
5/8/201431.7631.8331.6931.693,727
5/7/201432.1332.1331.8631.971,573
5/6/201432.4332.4432.3032.301,439
5/5/201432.4432.4432.3932.391,001
5/2/201431.7332.3531.7332.353,964
5/1/201431.3431.5631.3131.484,266
4/30/201431.6631.7931.5031.729,674
4/29/201432.2532.2532.2432.25623
4/28/201432.4032.4032.2632.381,950
4/25/201432.6932.6932.4832.48964
4/24/201431.9633.0031.9632.574,506
4/23/201432.2932.2932.1032.134,011
4/22/201432.0432.1732.0032.175,581
4/21/201432.0632.0632.0132.041,156
4/17/201432.5332.5332.3832.412,295
4/16/201432.4032.4632.4032.463,381
4/15/201432.5032.5032.1832.424,502
4/14/201433.1233.2433.1233.16761
4/11/201433.0833.1033.0733.071,043
4/10/201433.3633.5433.2433.244,220
4/9/201432.7532.7632.7332.76630
4/8/201433.4433.4433.1633.202,976
4/7/201433.0033.0532.9132.912,340
4/4/201433.3533.4833.0033.083,061
4/3/201432.9033.0032.8432.947,836
Trading Center