VELOCITYSHARES 3X INVERSE SILV $55.37

up +1.87


24/5/2013 04:24 PM  |  NYSEARCA : DSLV  |  Industries :
Type:

DSLV historical data

Date Open High Low Close Volume
5/24/2013 55.27 55.77 53.99 55.37 1087
5/23/2013 55.36 56.30 53.17 53.50 1003
5/22/2013 52.68 56.66 48.44 56.16 3833
5/21/2013 56.27 57.40 53.77 55.32 3330
5/20/2013 61.50 61.65 49.32 50.59 5089
5/17/2013 53.80 57.08 53.31 56.97 1917
5/16/2013 54.90 55.15 52.33 53.15 1640
5/15/2013 51.67 54.50 51.13 54.47 3169
5/14/2013 49.23 49.23 47.26 49.00 722
5/13/2013 46.52 47.45 46.18 47.37 898
5/10/2013 49.29 49.83 46.17 46.36 1920
5/9/2013 46.53 47.74 45.46 46.97 1225
5/8/2013 45.82 47.02 45.25 45.61 840
5/7/2013 47.58 48.12 45.41 45.59 1916
5/6/2013 44.96 46.02 44.80 45.21 630
5/3/2013 45.64 46.20 43.03 44.70 1715
5/2/2013 45.27 46.86 44.73 46.33 1456
5/1/2013 48.57 49.78 45.61 47.40 2392
4/30/2013 43.84 45.41 43.84 44.12 1445
4/29/2013 44.32 45.14 42.75 43.60 2501
4/26/2013 44.02 47.75 42.86 46.15 3052
4/25/2013 48.60 48.90 43.63 44.14 4305
4/24/2013 52.18 54.01 51.22 51.78 1935
4/23/2013 53.37 54.81 52.87 53.44 2611
4/22/2013 49.56 51.24 49.32 50.57 1620
4/19/2013 50.28 53.80 50.15 51.91 3615
4/18/2013 51.80 52.44 50.40 52.02 2657
4/17/2013 50.66 52.58 48.72 51.65 3663
4/16/2013 48.20 51.71 47.91 50.18 6076
4/15/2013 49.09 54.32 48.60 54.16 10225
4/12/2013 35.88 39.23 35.56 38.86 5217
4/11/2013 33.59 33.61 32.77 33.41 1227
4/10/2013 32.49 33.81 32.40 33.53 1491
4/9/2013 34.45 34.51 31.85 32.29 1483
4/8/2013 34.99 35.49 34.82 35.05 1050
4/5/2013 35.62 36.00 34.71 34.89 1442
4/4/2013 37.13 37.58 36.20 36.56 1621
4/3/2013 35.24 37.03 34.84 36.05 1992
4/2/2013 33.93 35.24 33.75 35.12 1617
4/1/2013 32.43 32.92 32.17 32.32 1052
3/28/2013 30.88 31.60 30.46 31.21 702
3/27/2013 31.37 33.17 29.98 30.24 1066
3/26/2013 29.95 30.35 29.95 30.13 447
3/25/2013 29.97 30.29 29.50 29.82 360
3/22/2013 30.17 30.30 29.81 30.17 726
3/21/2013 28.64 28.83 28.46 28.83 903
3/20/2013 29.82 31.97 29.74 29.97 1203
3/19/2013 29.82 29.92 29.11 29.66 607
3/18/2013 29.37 29.69 29.25 29.65 426
3/15/2013 29.85 30.16 29.25 30.09 1242
3/14/2013 30.35 30.35 29.67 30.10 1171
3/13/2013 28.79 29.75 28.58 29.60 726
3/12/2013 28.72 28.92 28.26 28.76 1300
3/11/2013 29.90 30.01 29.34 29.35 588
3/8/2013 30.78 30.95 28.52 29.45 1665
3/7/2013 29.36 30.05 29.22 29.76 804
3/6/2013 30.43 30.85 29.00 29.17 2087
3/5/2013 29.35 30.79 29.09 30.26 1563
3/4/2013 30.68 31.15 30.33 30.73 1710
3/1/2013 30.54 31.11 29.95 30.65 1658
2/28/2013 29.55 31.16 29.48 30.89 2001
2/27/2013 28.89 29.80 28.72 29.41 2041
2/26/2013 29.59 30.54 27.95 28.22 3242
2/25/2013 29.49 29.61 28.90 29.25 2119
2/22/2013 30.75 31.40 30.11 30.12 3340
2/21/2013 30.72 30.80 29.89 30.41 3429
2/20/2013 29.62 31.66 29.50 30.90 5670
2/19/2013 27.14 28.82 27.07 28.33 5495
2/15/2013 26.67 27.53 26.42 27.14 2582
2/14/2013 24.44 26.08 24.29 25.53 4458
2/13/2013 24.17 24.83 24.12 24.78 1077
2/12/2013 24.66 24.89 23.88 23.98 2583
2/11/2013 24.20 24.61 24.02 24.26 1555
2/8/2013 23.24 23.51 22.79 23.17 1437
2/7/2013 23.34 23.46 22.36 23.18 3068
2/6/2013 22.83 22.84 22.35 22.41 2886
2/5/2013 22.20 22.92 22.15 22.47 2164
2/4/2013 23.20 23.22 22.32 22.66 2442
2/1/2013 22.01 23.24 21.88 22.48 4298
1/31/2013 22.67 24.04 22.55 23.31 2400
1/30/2013 22.53 22.71 21.68 22.25 2799
1/29/2013 24.39 24.41 23.57 23.80 2312
1/28/2013 24.77 25.33 24.54 25.00 2123
1/25/2013 23.66 24.42 23.53 24.19 2380
1/24/2013 22.95 23.32 22.62 23.22 3636
1/23/2013 21.85 22.33 21.60 22.03 2177
1/22/2013 22.77 22.77 21.81 22.16 3419
1/18/2013 22.36 23.16 22.36 22.86 2398
1/17/2013 24.41 24.47 22.73 23.22 3627
1/16/2013 24.22 24.39 23.54 23.73 1857
1/15/2013 24.28 24.57 23.50 23.94 2314
1/14/2013 24.70 25.54 24.51 24.74 2298
1/11/2013 25.69 27.02 25.69 26.25 1904
1/10/2013 25.87 25.90 25.15 25.49 2310
1/9/2013 26.81 27.47 26.62 26.71 1033
1/8/2013 26.52 27.21 26.20 26.69 1915
1/7/2013 27.83 27.89 27.07 27.25 939
1/4/2013 28.19 28.83 26.93 27.11 4378
1/3/2013 25.64 27.70 25.11 27.33 2146
1/2/2013 24.08 25.42 23.85 25.32 2697
Marketplace
Trading Center