$70.40 +0.20 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER - NASDAQ

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSLV historical data

Date Open High Low Close Volume
7/31/201567.4970.4566.6470.4050,503
7/30/201570.1170.8469.1270.2010,416
7/29/201570.6271.1367.5369.1721,041
7/28/201571.5571.5571.0071.2312,998
7/27/201571.3073.0970.6372.9426,624
7/24/201574.5675.6370.3971.0871,614
7/23/201569.8172.7769.8171.5128,547
7/22/201571.1571.4668.5669.8223,977
7/21/201569.1170.0967.4269.6831,896
7/20/201569.5671.2666.9770.9559,019
7/17/201568.5969.0168.0868.3620,086
7/16/201567.1367.1564.8966.8013,781
7/15/201566.0166.5565.3065.6428,361
7/14/201561.3962.5061.3962.299,858
7/13/201562.2462.7160.2860.6921,554
7/10/201561.3161.5058.8960.0256,818
7/9/201560.9963.1260.2061.4527,082
7/8/201565.1966.2264.3865.7320,197
7/7/201565.1371.0064.6566.0481,290
7/6/201561.1061.1857.9059.4215,768
7/2/201560.0360.8759.5060.0917,371
7/1/201560.6161.3359.9060.689,810
6/30/201560.7062.0057.5059.2936,540
6/29/201558.2059.4158.0058.988,385
6/26/201559.0159.2657.9558.2018,854
6/25/201558.2558.3257.2257.485,520
6/24/201557.4757.8156.7457.2120,198
6/23/201557.7058.5757.0957.8766,756
6/22/201555.2755.2753.6554.0010,340
6/19/201553.9756.1953.9754.9912,766
6/18/201551.7254.6351.7254.0537,778
6/17/201555.5856.3453.0354.3746,554
6/16/201556.5257.1855.9556.0619,952
6/15/201556.0456.2153.4355.0134,647
6/12/201557.6657.7356.5656.8627,534
6/11/201556.9057.6255.5455.9728,266
6/10/201554.8656.3954.6056.0472,113
6/9/201555.8356.7455.5156.7413,252
6/8/201555.7257.0855.7256.2830,566
6/5/201556.2856.5054.7555.3748,197
6/4/201553.4955.0153.0654.4049,766
6/3/201550.6152.1150.0650.9854,694
6/2/201549.2549.4048.3848.7838,177
6/1/201546.8849.7945.5949.2688,696
5/29/201549.2649.5048.7149.3172,338
5/28/201549.7950.8449.3249.6862,620
5/27/201549.8150.0049.3049.6924,602
5/26/201549.1349.3548.0149.0772,430
5/22/201546.5446.8945.7146.4348,435
5/21/201546.2546.2945.6045.8030,898
5/20/201545.6046.4544.8046.1371,965
5/19/201544.1947.9043.9346.10151,924
5/18/201542.1742.9141.8442.2493,732
5/15/201543.9543.9542.9843.2881,345
5/14/201544.0044.6042.8444.15138,507
5/13/201547.3147.8045.8046.71155,111
5/12/201554.2554.2551.8552.3335,012
5/11/201552.9955.4552.2654.9919,991
5/8/201553.2054.2052.7552.8621,265
5/7/201553.2254.8653.1254.7953,975
5/6/201551.2953.3451.2952.9532,405
5/5/201551.0252.7251.0252.3837,312
5/4/201551.6053.9550.9253.7562,200
5/1/201558.1358.5856.2456.249,851
4/30/201557.9159.3956.2456.7474,902
4/29/201551.8753.0851.2952.8532,450
4/28/201554.1554.1551.5052.1142,893
4/27/201559.3259.5253.3154.2652,833
4/24/201561.5663.4161.5662.527,624
4/23/201561.7762.0560.0160.7520,991
4/22/201560.3062.5560.2961.8522,864
4/21/201559.8760.1258.4159.3929,511
4/20/201559.0160.8759.0159.8224,206
4/17/201556.7156.9955.9056.7113,370
4/16/201555.2557.8855.0056.6814,853
4/15/201557.4157.6955.4255.9822,891
4/14/201557.0057.4956.0557.4930,926
4/13/201555.6856.4655.6256.2219,708
4/10/201553.4355.4952.6054.5228,459
4/9/201557.4358.0756.8357.5129,433
4/8/201551.5955.5551.4654.2931,638
4/7/201550.9951.6550.7650.8819,782
4/6/201548.0950.0347.2150.0042,938
4/2/201552.0353.8651.4452.4068,083
4/1/201552.9052.9749.5650.5343,978
3/31/201553.6654.5251.9753.9030,164
3/30/201552.3553.7552.3552.9944,206
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
  • Showing 1-100 of 1,599 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!