$45.57 -4.51 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER - NASDAQ

Feb. 11, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSLV historical data

Date Open High Low Close Volume
2/10/201650.6851.9850.0550.0850,287
2/9/201649.4751.0648.7450.8574,292
2/8/201650.8951.0048.4349.7458,949
2/5/201657.2157.3153.1953.3018,342
2/4/201655.1556.2754.5355.1933,096
2/3/201660.3560.3556.1557.7529,490
2/2/201661.7063.3861.5662.759,000
2/1/201662.2262.8361.0761.7718,610
1/29/201663.8164.3062.7663.1617,153
1/28/201663.5063.7063.0063.5020,384
1/27/201660.4061.8059.2560.5017,678
1/26/201662.2262.2259.5060.0239,036
1/25/201664.2364.4163.4063.7321,214
1/22/201664.5966.7062.4066.7036,193
1/21/201667.7668.6165.3465.4114,604
1/20/201665.8366.4064.5065.0626,811
1/19/201665.7266.8965.3566.8025,849
1/15/201665.9769.1465.8568.8525,880
1/14/201669.9371.2369.5069.5032,452
1/13/201668.6068.7264.9865.6176,418
1/12/201670.9872.1370.5071.1119,724
1/11/201667.8770.6767.5370.098,150
1/8/201667.2169.5067.2169.0541,734
1/7/201667.0767.8863.4064.3851,989
1/6/201668.6770.0466.9368.6217,062
1/5/201669.3569.9868.8469.1011,985
1/4/201666.2571.3266.0570.7628,347
12/31/201571.1271.9570.8171.6917,623
12/30/201571.5072.0171.1271.2814,400
12/29/201568.4670.2068.4070.128,925
12/28/201568.4671.1768.4670.2058,027
12/24/201564.8164.8163.9664.0521,044
12/23/201565.8866.5564.8465.1933,524
12/22/201565.0765.8064.0565.7431,662
12/21/201566.0066.5865.0065.5821,241
12/18/201572.0372.0366.9568.4322,001
12/17/201572.4475.0072.4474.6525,626
12/16/201569.5170.1466.3668.3855,334
12/15/201575.5575.9973.9674.9517,944
12/14/201574.5476.4574.5376.3421,818
12/11/201574.2574.3871.8272.5423,716
12/10/201569.3769.9068.8869.9020,200
12/9/201567.0669.2366.4969.0114,969
12/8/201567.2869.5267.2868.8624,769
12/7/201564.9267.8564.7867.4131,986
12/4/201567.5267.6663.0463.5446,167
12/3/201571.1472.6469.6370.3721,942
12/2/201571.0473.3170.9172.1227,383
12/1/201569.7570.7069.4569.6812,502
11/30/201570.4271.2069.9170.8047,536
11/27/201572.1172.1870.1970.9111,303
11/25/201570.8871.0268.8369.4628,554
11/24/201569.0469.7367.5069.6730,467
11/23/201571.0271.4069.3770.5640,178
11/20/201568.5370.8368.4070.1315,867
11/19/201568.5868.5866.3268.1031,437
11/18/201569.9671.5869.1669.6929,377
11/17/201567.9370.3967.9369.0523,796
11/16/201568.5269.0968.0068.3229,523
11/13/201569.1169.2968.5068.7526,879
11/12/201568.8169.0964.8167.69124,942
11/11/201566.4968.0166.3767.8635,961
11/10/201566.9867.5065.4266.1665,609
11/9/201563.0365.6863.0363.9071,787
11/6/201561.2062.0261.0561.6440,050
11/5/201558.7759.2358.2658.8935,286
11/4/201555.7157.8055.5657.6825,915
11/3/201555.1956.0454.8855.6340,760
11/2/201554.4755.6153.7153.9877,601
10/30/201552.5453.1052.2753.1024,119
10/29/201551.2252.6050.8352.2569,999
10/28/201548.0650.9245.7248.86111,623
10/27/201550.7950.9149.8550.307,380
10/26/201549.8750.6149.5050.5117,658
10/23/201550.5951.8450.3650.5331,961
10/22/201551.3451.4850.0650.7737,263
10/21/201551.6752.6651.6252.1435,627
10/20/201550.6251.5049.6850.0527,220
10/19/201549.8451.6849.6550.9747,769
10/16/201548.4049.3748.0049.3733,623
10/15/201548.7348.9647.6048.1378,345
10/14/201548.8248.9847.5547.9550,404
10/13/201550.5550.5649.5450.5226,001
10/12/201549.1051.3048.9151.0666,904
10/9/201551.8551.9750.5551.2018,847
10/8/201552.9653.1651.0152.5176,860
10/7/201550.3850.7948.5949.3459,104
10/6/201551.1151.6048.7051.6064,773
10/5/201553.5955.2952.4953.5171,177
10/2/201563.2963.2957.1557.79137,549
10/1/201566.8468.4265.9968.1218,776
9/30/201568.1268.9665.3668.1460,711
9/29/201567.8767.8765.4866.9516,507
9/28/201567.0068.3466.7167.5047,849
9/25/201560.8961.8160.0761.3041,870
9/24/201563.9263.9260.0060.6640,161
9/23/201563.5965.5563.5965.3624,860
9/22/201564.8365.8864.7465.0144,931
9/21/201560.5660.8159.9460.8126,978
9/18/201559.2861.6458.9360.8649,522
  • Showing 1-100 of 1,732 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center