$19.98 +0.56 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER -

Jul. 22, 2016 | 04:00 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

DSLV historical data

Date Open High Low Close Volume
7/22/201619.9920.1719.7819.98165,279
7/21/201621.0021.0119.3119.42375,544
7/20/201620.5020.8920.1720.88359,238
7/19/201619.3419.3519.0019.2294,635
7/18/201619.1919.2918.6718.75358,677
7/15/201618.7518.9918.5118.76123,130
7/14/201618.6518.7018.1818.27238,961
7/13/201618.0718.5717.9017.92254,647
7/12/201618.1019.1017.8518.86518,533
7/11/201619.1719.1717.7518.30400,608
7/8/201619.5520.0018.4118.49429,216
7/7/201619.4920.6219.4220.00247,500
7/6/201619.1619.5018.4118.50380,900
7/5/201619.7120.2318.8319.25409,528
7/1/201621.5121.6319.3619.91482,300
6/30/201624.8125.0723.3023.39109,874
6/29/201626.7126.7124.7025.55142,822
6/28/201627.9528.0427.4827.7727,393
6/27/201627.7828.4327.7327.9231,633
6/24/201627.1028.2727.0027.9580,249
6/23/201630.2630.3030.0030.1240,431
6/22/201630.5730.6430.2130.5236,924
6/21/201630.1930.8330.1630.7234,004
6/20/201630.0830.1329.0129.3744,361
6/17/201629.6930.4829.4929.5443,025
6/16/201627.9731.0027.9130.94123,571
6/15/201629.6429.7328.8729.2372,202
6/14/201629.8030.3829.7729.9748,962
6/13/201630.1030.4629.7329.7933,376
6/10/201630.2030.8630.1530.3431,854
6/9/201631.8031.8030.3930.3929,750
6/8/201632.0232.3931.4231.8455,573
6/7/201636.4236.4235.9936.1413,400
6/6/201635.9836.2035.5635.5933,083
6/3/201636.4936.7335.7636.0552,360
6/2/201639.1639.2038.7538.9314,567
6/1/201639.1140.1338.7539.2517,534
5/31/201638.9739.2538.2039.1619,902
5/27/201637.0738.0237.0737.5654,435
5/26/201635.4136.8035.2736.6726,010
5/25/201637.1737.2336.5736.8413,732
5/24/201637.0037.5736.0737.4252,537
5/23/201636.6336.7236.0136.2820,760
5/20/201634.8636.0334.7235.5952,355
5/19/201636.3836.5835.4635.86172,491
5/18/201632.8234.2131.9633.80118,648
5/17/201631.8832.0030.9631.5327,010
5/16/201630.9132.2030.6531.9474,685
5/13/201632.9233.2032.1532.2430,971
5/12/201630.7332.5330.6432.4453,649
5/11/201630.3931.3529.9130.68114,131
5/10/201632.3832.7832.0132.2648,690
5/9/201632.4133.1732.2933.15111,755
5/6/201630.8430.9129.9230.3549,686
5/5/201629.7631.5929.6031.0986,484
5/4/201631.0631.6530.6831.0660,421
5/3/201629.9231.1129.9230.55129,901
5/2/201628.8030.3428.7830.25132,806
4/29/201628.5829.1227.9428.62151,212
4/28/201631.2031.3029.6029.75172,768
4/27/201632.0132.6331.3431.89116,029
4/26/201632.7933.1832.2332.5191,131
4/25/201633.0334.0032.3034.00183,614
4/22/201632.0633.9631.1333.21152,972
4/21/201631.5734.4531.5232.89215,950
4/20/201632.8133.4132.0033.29132,850
4/19/201633.0633.9932.7133.53136,442
4/18/201638.4138.8138.0038.7425,228
4/15/201638.8839.2737.5938.6242,159
4/14/201638.7839.5238.5439.3353,616
4/13/201638.3439.6937.9538.6171,233
4/12/201640.0440.4538.7838.99103,537
4/11/201642.8442.9340.6441.03196,060
4/8/201647.3547.4645.9346.1528,718
4/7/201646.7847.8446.1447.8414,221
4/6/201649.2549.6848.0149.1211,777
4/5/201648.2148.8547.9348.3533,319
4/4/201649.3150.4449.0050.4422,332
4/1/201650.0251.5448.8049.1750,964
3/31/201645.5746.3745.4245.8015,432
3/30/201646.8048.4445.9847.9626,063
3/29/201647.3548.7646.6446.6618,609
3/28/201647.1248.1746.6048.1735,387
3/24/201647.2248.4447.1048.4419,739
3/23/201646.3847.8146.3547.7960,508
3/22/201642.6343.2241.6942.5520,809
3/21/201642.8043.3342.4642.8027,803
3/18/201642.5743.5742.3143.0537,753
3/17/201642.9844.0041.1442.30151,852
3/16/201649.0049.3844.8345.1536,788
3/15/201649.0449.2348.2948.6819,189
3/14/201644.0748.4943.9748.2467,292
3/11/201645.5246.9545.3946.8818,213
3/10/201647.1547.1545.4645.9834,059
3/9/201649.1349.1547.4048.8927,505
3/8/201646.0448.1146.0248.0458,708
3/7/201645.5046.3544.8945.3428,326
3/4/201647.8147.8643.8946.57171,857
3/3/201652.1452.1448.8549.6824,149
3/2/201653.3653.3651.9852.5533,715
  • Showing 1-100 of 1,845 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center