$28.62 -1.13 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER -

Apr. 29, 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
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
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
  • Showing 1-100 of 1,787 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center