$56.46 -0.08 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER - NASDAQ

Feb. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSLV historical data

Date Open High Low Close Volume
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
10/31/201481.6781.8277.6177.9398,681
10/30/201471.9075.0071.4373.46102,971
10/29/201465.2167.3764.1266.9645,503
10/28/201463.9865.6763.6965.3378,087
10/27/201465.8966.2365.0266.1923,929
10/24/201463.6765.7063.5265.4617,263
10/23/201465.8266.2864.8065.1734,575
10/22/201464.6566.2564.6565.9442,275
10/21/201462.0162.1760.8062.0425,814
10/20/201463.0263.9062.0662.8428,778
10/17/201463.8565.0763.6364.7319,946
10/16/201464.7465.3662.7563.3242,807
10/15/201462.7363.1559.0063.0959,180
10/14/201462.4764.0462.4463.4612,997
10/13/201463.3764.6662.6363.0522,582
10/10/201463.9165.0163.4863.8528,538
10/9/201462.2064.1460.0563.97100,310
10/8/201464.5067.3762.6063.6564,643
10/7/201464.7666.9964.3866.0152,527
10/6/201467.6268.2564.0264.4192,367
  • Showing 1-100 of 1,492 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center