$27.36 +0.54 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER -

Dec. 8, 2016 | 03:59 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
12/8/201627.3227.5027.0327.3657,809
12/7/201627.5227.5226.2826.82159,800
12/6/201628.9029.0728.2129.0447,687
12/5/201629.5929.9928.2028.8691,664
12/2/201629.9430.0528.5129.12163,020
12/1/201631.0031.3729.2930.17197,722
11/30/201629.5630.7229.4130.23410,612
11/29/201630.5830.6529.0729.59120,388
11/28/201629.7630.2129.1829.6079,150
11/25/201629.9330.5529.8630.2718,031
11/23/201630.8831.9030.4330.89107,975
11/22/201628.7929.9128.7429.4189,973
11/21/201629.5930.0129.0129.75139,124
11/18/201629.5630.4129.1429.73108,999
11/17/201627.6929.7027.3729.17185,094
11/16/201627.2328.2827.2327.83144,249
11/15/201628.0628.2026.9627.22185,238
11/14/201627.3929.4027.3228.45470,352
11/11/201622.4526.9022.3926.20674,095
11/10/201621.7822.4921.2522.10181,764
11/9/201620.9522.7920.9522.54214,704
11/8/201622.9923.0521.2622.77191,397
11/7/201623.2524.0323.1523.2895,566
11/4/201622.5922.8222.3122.6047,629
11/3/201623.3323.4022.4822.80107,049
11/2/201621.9322.2221.3822.18144,682
11/1/201622.9523.1922.2122.83142,220
10/31/201625.0925.2724.7024.8339,612
10/28/201625.5025.9024.7025.3087,936
10/27/201625.9926.2425.8225.9436,482
10/26/201625.5826.1125.3626.0035,365
10/25/201625.7225.7825.1825.4048,943
10/24/201624.9126.3924.8126.1562,618
10/21/201626.3926.8026.3926.4135,340
10/20/201625.6726.7125.5526.4249,510
10/19/201625.6326.2025.5525.7428,432
10/18/201626.1126.4425.6226.0354,603
10/17/201626.9727.0826.6826.8446,790
10/14/201626.8727.0526.2026.7543,883
10/13/201626.6026.8826.3526.4943,059
10/12/201626.4926.8626.1226.3350,062
10/11/201626.1226.7626.0026.71112,399
10/10/201625.8126.0125.4325.9077,074
10/7/201626.0428.4525.9126.60300,046
10/6/201627.0328.3126.8527.40206,373
10/5/201624.8426.3024.8325.41302,004
10/4/201622.8425.5822.8425.08326,827
10/3/201621.0022.1320.9121.74253,927
9/30/201619.0420.7518.9620.57151,812
9/29/201620.7721.1220.4720.8686,866
9/28/201620.9821.4020.4420.59143,138
9/27/201620.3721.2320.2520.65311,503
9/26/201619.2520.0019.1519.86254,141
9/23/201618.7319.3218.5819.09196,459
9/22/201618.2818.5618.0018.48262,483
9/21/201619.3919.4218.5618.62192,631
9/20/201620.9721.0720.4720.5553,802
9/19/201620.5120.8520.3720.8191,942
9/16/201622.4222.5022.0822.1368,933
9/15/201621.7122.0521.0721.4634,231
9/14/201621.4521.5821.1121.5076,156
9/13/201621.2422.1021.2421.8652,181
9/12/201621.8622.1320.8320.98158,564
9/9/201620.0121.2519.9621.25116,290
9/8/201619.0419.6618.7919.53168,366
9/7/201618.5319.1818.4919.03145,689
9/6/201619.5819.7118.1018.26217,821
9/2/201620.9821.3220.3520.35503,503
9/1/201623.0323.2022.0722.31165,245
8/31/201623.1923.2422.8623.1557,956
8/30/201622.7923.3722.6123.2884,472
8/29/201623.2723.3722.3322.3759,482
8/26/201622.8223.4721.5023.12253,292
8/25/201623.4723.5423.1723.4283,902
8/24/201622.8523.4822.8523.44208,863
8/23/201621.8222.2921.6522.2473,086
8/22/201621.9922.2721.8922.07175,715
8/19/201620.6020.8520.4420.83637,064
8/18/201619.4619.6919.2819.54157,123
8/17/201619.7420.6219.4019.81260,765
8/16/201619.5519.5919.0019.4267,189
8/15/201619.4819.5219.1519.31120,993
8/12/201618.4419.7918.3219.69246,719
8/11/201618.3318.9718.1018.9781,778
8/10/201617.9818.4417.8518.35180,468
8/9/201619.3419.4919.2119.33158,968
8/8/201619.6319.6619.2119.61145,578
8/5/201619.0519.7519.0519.75187,799
8/4/201618.0818.1617.6817.9578,651
8/3/201617.5117.9017.4517.81190,178
8/2/201617.0817.3216.9317.21258,715
8/1/201617.6817.8517.3417.72128,019
7/29/201618.2018.9017.7718.00172,882
7/28/201617.9518.6017.9318.28140,358
7/27/201618.9019.5617.7017.84297,029
7/26/201620.0320.1019.8520.0434,251
7/25/201620.6521.0019.7920.39115,239
7/22/201619.9920.1719.7819.98165,279
7/21/201621.0021.0119.3119.42375,544
7/20/201620.5020.8920.1720.88359,238
  • Showing 1-100 of 1,868 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center