$37.56 +0.89 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER -

May. 27, 2016 | 03:57 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
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
3/1/201652.9655.0352.9653.5331,590
2/29/201655.1055.1053.0053.1141,984
2/26/201651.9455.7551.9455.2469,947
2/25/201651.5151.8550.4150.9017,560
2/24/201647.7550.1746.5050.0046,012
2/23/201649.3849.9549.2549.5920,071
2/22/201652.0052.0050.0650.6020,815
2/19/201648.6948.9048.0748.6227,187
2/18/201649.6049.6047.1447.7437,412
2/17/201649.6649.6948.6649.558,960
2/16/201648.6149.9748.4449.9514,767
2/12/201646.1946.2145.0045.7331,189
2/11/201645.9147.5743.4745.57103,803
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
  • Showing 1-100 of 1,807 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center