$50.96 +0.88 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER - NASDAQ

Mar. 27, 2015 | 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
3/27/201549.8951.5848.9950.9670,653
3/26/201549.8850.4649.2550.0839,794
3/25/201549.7151.2049.7151.0015,356
3/24/201551.0452.1450.5350.5311,001
3/23/201552.0052.3849.8150.2239,085
3/20/201558.2458.3751.6053.1273,623
3/19/201562.9563.1259.2660.1954,205
3/18/201568.3368.6261.3061.3050,806
3/17/201569.6569.6565.5167.7123,384
3/16/201565.9367.9865.6866.5120,111
3/13/201567.4868.6167.4267.5214,299
3/12/201566.7568.5066.6367.5920,267
3/11/201567.0371.4367.0368.7036,938
3/10/201565.2666.7764.5366.4418,943
3/9/201564.7365.2964.3065.2816,790
3/6/201564.0965.2563.4464.0433,311
3/5/201559.8760.8358.4460.1733,983
3/4/201559.5261.4259.3160.3915,016
3/3/201556.7460.3856.6459.7924,094
3/2/201556.3558.6156.0858.6131,570
2/27/201555.9056.6255.4656.4618,389
2/26/201554.6156.7254.4656.5417,333
2/25/201556.5057.4656.1956.6129,248
2/24/201559.5461.3257.0959.9139,245
2/23/201557.9459.3856.0058.8838,003
2/20/201557.9060.2857.1860.0028,616
2/19/201556.7558.5056.3558.4035,662
2/18/201557.3959.5156.0557.4531,409
2/17/201557.6759.1456.8757.0056,353
2/13/201550.5751.0148.6950.2651,526
2/12/201554.5555.5353.9054.6528,033
2/11/201553.9055.5553.7055.4012,126
2/10/201553.6954.5752.5054.0418,336
2/9/201554.0954.0952.2752.9950,260
2/6/201554.6357.6054.1156.0067,838
2/5/201552.3553.5150.6950.6921,225
2/4/201549.9950.2147.8450.1845,431
2/3/201550.7352.8149.6851.1125,558
2/2/201552.6052.8350.5351.8826,696
1/30/201555.1455.4150.7151.3146,265
1/29/201550.8056.2050.6554.2881,766
1/28/201546.7647.0345.4746.6621,865
1/27/201547.1447.1445.2245.8621,560
1/26/201545.8647.6045.5947.4744,073
1/23/201544.7645.7044.2844.5529,189
1/22/201544.1145.3743.3944.0351,621
1/21/201543.4646.7742.9845.5175,073
1/20/201548.1948.5546.7547.3747,412
1/16/201554.5554.7648.0049.2088,326
1/15/201555.5357.7054.1857.3932,900
1/14/201556.8957.5956.0757.5925,221
1/13/201555.5157.3054.2456.0968,180
1/12/201561.6662.4760.5061.1214,695
1/9/201563.1863.1860.6262.7316,397
1/8/201561.7864.1960.2664.1924,052
1/7/201563.3763.3760.1961.6532,634
1/6/201564.8965.4059.6961.7232,038
1/5/201568.4069.8765.3666.1088,611
1/2/201574.4075.2267.9071.8840,973
12/31/201469.5574.8869.1372.9848,637
12/30/201469.8669.8863.3966.1854,451
12/29/201469.6173.5469.4672.7938,639
12/26/201467.9169.6567.6569.6530,101
12/24/201473.8974.6273.6774.472,894
12/23/201474.7475.0372.7774.8120,543
12/22/201471.0576.7471.0575.5138,751
12/19/201471.9872.2569.4670.1616,495
12/18/201469.9072.6169.4071.9217,099
12/17/201473.6776.0070.0173.8169,520
12/16/201467.9976.3867.7174.2358,966
12/15/201461.8169.6761.1469.4984,850
12/12/201459.4159.9258.5659.7614,303
12/11/201460.0760.1058.1659.3930,560
12/10/201458.9159.2458.1058.9028,453
12/9/201463.8363.8357.7159.6477,950
12/8/201469.3470.3867.9268.3030,184
12/5/201468.5970.4568.3969.6231,837
12/4/201466.2867.6665.9167.4223,592
12/3/201467.5068.8566.2468.1632,564
12/2/201469.3570.6367.2567.6953,746
12/1/201477.6177.9563.4667.18176,217
11/28/201479.2085.2478.9984.85108,654
11/26/201469.9670.8369.6070.4716,342
11/25/201469.5470.7568.8468.9126,825
11/24/201471.5173.2671.2971.5736,363
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
  • Showing 1-100 of 1,512 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center