$71.40 -2.76 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSLV historical data

Date Open High Low Close Volume
11/21/201471.4473.6369.6571.4020,912
11/20/201474.7576.0574.1474.1613,540
11/19/201474.7579.2470.4076.0548,877
11/18/201474.9376.0074.7575.0016,723
11/17/201476.3877.4975.4875.7728,821
11/14/201488.5988.9472.7873.89127,955
11/13/201484.0785.8583.3985.4035,552
11/12/201485.1185.3983.6284.4824,917
11/11/201486.0086.6080.8383.0938,692
11/10/201483.9586.9683.7986.1442,294
11/7/201486.1186.3782.7583.4075,482
11/6/201490.6890.6887.4088.2831,540
11/5/201489.7591.4186.4291.4171,991
11/4/201480.1680.8578.7679.5235,310
11/3/201479.0379.8376.7377.8539,850
10/31/201481.6781.8277.6177.9398,681
10/30/201471.9075.0071.4373.46102,971
10/29/201465.2167.3764.1266.9645,503
10/28/201463.9865.6763.6965.3378,087
10/27/201465.8966.2365.0266.1923,929
10/24/201463.6765.7063.5265.4617,263
10/23/201465.8266.2864.8065.1734,575
10/22/201464.6566.2564.6565.9442,275
10/21/201462.0162.1760.8062.0425,814
10/20/201463.0263.9062.0662.8428,778
10/17/201463.8565.0763.6364.7319,946
10/16/201464.7465.3662.7563.3242,807
10/15/201462.7363.1559.0063.0959,180
10/14/201462.4764.0462.4463.4612,997
10/13/201463.3764.6662.6363.0522,582
10/10/201463.9165.0163.4863.8528,538
10/9/201462.2064.1460.0563.97100,310
10/8/201464.5067.3762.6063.6564,643
10/7/201464.7666.9964.3866.0152,527
10/6/201467.6268.2564.0264.4192,367
10/3/201470.0671.8969.0370.8554,190
10/2/201467.6768.9766.7267.4055,533
10/1/201467.0067.0063.2466.0393,674
9/30/201465.6170.0064.4368.1098,869
9/29/201462.8463.9062.3263.5541,143
9/26/201463.4163.6962.0062.0933,171
9/25/201464.2165.0061.9962.9074,841
9/24/201462.5263.0060.5461.3958,590
9/23/201460.0961.0759.7260.4048,126
9/22/201462.0262.2059.7260.3675,064
9/19/201455.1260.2955.0559.37136,682
9/18/201454.8155.2053.0053.8929,133
9/17/201452.0154.0051.5053.8523,863
9/16/201452.0652.9850.7052.2292,368
9/15/201453.0253.5252.4252.5232,587
9/12/201453.5053.8552.7152.7579,829
9/11/201452.3853.2052.1452.1540,910
9/10/201449.9150.5649.5449.8345,591
9/9/201450.2150.6049.2949.3321,648
9/8/201448.9250.4248.8549.6731,414
9/5/201449.4949.4948.3348.3823,705
9/4/201447.6149.6347.2549.1561,632
9/3/201448.6148.8848.2748.349,563
9/2/201448.0749.0947.7448.5157,698
8/29/201445.8446.4645.3046.2820,754
8/28/201445.1145.9044.9745.8529,943
8/27/201446.6347.3446.3846.5811,881
8/26/201445.2646.9544.7746.8764,600
8/25/201446.8647.3346.6947.1335,752
8/22/201446.5847.2545.9346.4245,592
8/21/201446.9547.0046.1846.2150,710
8/20/201445.5346.3445.4346.0545,341
8/19/201445.5046.8045.5046.2969,171
8/18/201445.6345.6444.8144.9457,091
8/15/201445.3145.9044.4045.1459,785
8/14/201443.2143.7942.9243.4740,217
8/13/201442.8644.6742.7243.8027,862
8/12/201442.5043.5042.1543.0446,431
8/11/201443.1043.1342.0742.4090,910
8/8/201442.9343.2942.5842.8230,781
8/7/201443.2243.2242.5942.9429,653
8/6/201442.6142.7441.9342.4252,865
8/5/201442.7444.2042.6243.9385,011
8/4/201440.6341.9040.4541.61149,802
8/1/201439.8541.1639.5440.76115,250
7/31/201439.5340.5539.4740.4286,850
7/30/201439.1539.7538.9639.1097,145
7/29/201438.7739.8638.5439.0699,048
7/28/201439.0539.4838.6438.8988,074
7/25/201440.2240.3138.3238.4367,498
7/24/201438.0940.8338.0340.4998,240
7/23/201437.3037.5537.0137.5134,155
7/22/201437.2637.9336.7937.3637,231
7/21/201437.1237.7037.1237.4830,091
7/18/201437.6838.3937.5537.8272,925
7/17/201438.1538.4635.9236.22127,775
7/16/201438.6838.9038.1238.6030,189
7/15/201437.5639.3436.8338.84129,912
7/14/201437.8837.9437.4737.62138,396
7/11/201435.4035.4635.0335.1487,663
7/10/201435.0235.4834.8135.3476,421
7/9/201436.8137.5236.3636.89122,642
7/8/201436.9338.0036.6237.31137,449
7/7/201437.7738.4637.5037.5066,986
7/3/201437.3237.4236.7036.9253,564
  • Showing 1-100 of 1,427 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center