CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER $40.76

up +0.34


1/8/2014 03:56 PM  |  NASDAQ : DSLV  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSLV historical data

Date Open High Low Close Volume
8/1/201439.8541.1639.5440.76115,250
7/31/201439.5340.5539.4740.4286,850
7/30/201439.1539.7538.9639.1097,145
7/29/201438.7739.8638.5439.0699,048
7/28/201439.0539.4838.6438.8988,074
7/25/201440.2240.3138.3238.4367,498
7/24/201438.0940.8338.0340.4998,240
7/23/201437.3037.5537.0137.5134,155
7/22/201437.2637.9336.7937.3637,231
7/21/201437.1237.7037.1237.4830,091
7/18/201437.6838.3937.5537.8272,925
7/17/201438.1538.4635.9236.22127,775
7/16/201438.6838.9038.1238.6030,189
7/15/201437.5639.3436.8338.84129,912
7/14/201437.8837.9437.4737.62138,396
7/11/201435.4035.4635.0335.1487,663
7/10/201435.0235.4834.8135.3476,421
7/9/201436.8137.5236.3636.89122,642
7/8/201436.9338.0036.6237.31137,449
7/7/201437.7738.4637.5037.5066,986
7/3/201437.3237.4236.7036.9253,564
7/2/201436.9637.0036.1036.7278,149
7/1/201436.7037.3936.4337.3963,989
6/30/201438.5938.7537.0037.06225,013
6/27/201436.8937.5436.7437.4849,335
6/26/201437.7437.7436.9137.0889,079
6/25/201437.7237.7736.6537.4955,635
6/24/201437.5638.1837.1938.0284,955
6/23/201438.3438.6237.9938.23134,587
6/20/201438.7939.0137.7638.3981,048
6/19/201443.0043.0038.0939.05276,935
6/18/201445.8046.0645.1145.2425,513
6/17/201446.7246.7545.9946.0952,077
6/16/201446.8146.9545.9546.8071,100
6/13/201447.4147.4446.0246.3176,276
6/12/201449.3949.4447.2647.26121,605
6/11/201449.6050.3549.6050.1119,213
6/10/201450.2350.3549.7849.98108,435
6/9/201450.9751.1750.7551.0011,295
6/6/201451.4952.5351.3751.59160,987
6/5/201451.8951.9750.8051.5881,223
6/4/201453.2553.6352.8153.608,552
6/3/201453.5254.0953.1953.2637,017
6/2/201453.5954.3453.0053.9350,110
5/30/201451.8754.9651.8753.50111,002
5/29/201452.4652.4851.1151.54116,500
5/28/201451.6852.0951.1251.7173,636
5/27/201450.6251.4750.5451.14141,198
5/23/201448.4548.8748.2948.6028,989
5/22/201446.9448.1546.8147.9436,079
5/21/201449.0349.5148.4248.7537,752
5/20/201449.2349.2348.4148.7331,720
5/19/201447.8049.2947.7049.0090,201
5/16/201449.3349.7548.7049.01154,271
5/15/201447.5548.4547.1448.08113,267
5/14/201445.8446.6945.5546.09134,289
5/13/201447.9648.0747.6647.8445,368
5/13/201447.9648.0747.6647.8445,368
5/12/201447.3047.9947.0047.6791,512
5/12/201447.3047.9947.0047.6791,512
5/9/201450.4951.8150.4951.0014,681
5/9/201450.4951.8150.4951.0014,681
5/8/201449.9951.2349.9950.6428,210
5/8/201449.9951.2349.9950.6428,210
5/7/201448.3949.7248.2749.7025,989
5/7/201448.3949.7248.2749.7025,989
5/6/201447.2848.0447.2548.0011,832
5/6/201447.2848.0447.2548.0011,832
5/5/201447.3547.9347.2247.4427,125
5/5/201447.3547.9347.2247.4427,125
5/2/201451.4652.0246.9148.71118,862
5/2/201451.4652.0246.9148.71118,862
5/1/201453.0353.3451.6351.9347,277
5/1/201453.0353.3451.6351.9347,277
4/30/201451.2052.1250.4651.0476,726
4/30/201451.2052.1250.4651.0476,726
4/29/201449.2549.2548.4548.7022,533
4/29/201449.2549.2548.4548.7022,533
4/28/201447.8348.6047.6447.8432,221
4/28/201447.8348.6047.6447.8432,221
4/25/201446.9247.6446.5547.1322,453
4/25/201446.9247.6446.5547.1322,453
4/24/201450.2150.2145.3947.3586,286
4/24/201450.2150.2145.3947.3586,286
4/23/201449.2049.3748.7949.2324,239
4/23/201449.2049.3748.7949.2324,239
4/22/201449.3650.1749.0649.1726,137
4/22/201449.3650.1749.0649.1726,137
4/21/201449.5049.9049.3249.3831,512
4/21/201449.5049.9049.3249.3831,512
4/17/201447.8148.2047.6147.8839,630
4/17/201447.8148.2047.6147.8839,630
4/16/201447.7948.3947.5247.6015,530
4/16/201447.7948.3947.5247.6015,530
4/15/201449.0049.4247.8647.8664,551
4/15/201449.0049.4247.8647.8664,551
4/14/201445.3045.6444.8045.4817,794
4/14/201445.3045.6444.8045.4817,794
4/11/201445.3945.6645.0545.6326,963
4/11/201445.3945.6645.0545.6326,963
Trading Center