Historical Stock Prices

DSLV 
$47.88
*  
0.28
 negative 
0.59%
Get DSLV Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 47.8088 48.2 47.6086 47.88 39,630
04/16/2014 47.79 48.39 47.52 47.6 15,530
04/15/2014 49 49.4199 47.86 47.86 64,551
04/14/2014 45.3 45.6393 44.8 45.4799 17,794
04/11/2014 45.39 45.66 45.0495 45.63 26,963
04/10/2014 44.17 45.07 43.7589 45 70,170
04/09/2014 47.31 47.51 45.8001 46.37 31,839
04/08/2014 44.8 45.64 44.68 45.37 28,828
04/07/2014 46.65 46.75 45.55 46.37 27,499
04/04/2014 44.49 46.55 44.181 46.03 51,927
04/03/2014 46.8 47.11 46.4001 46.62 23,831
04/02/2014 45.43 45.9125 44.92 45.842 34,345
04/01/2014 47.31 47.91 46.95 47.03 54,916
03/31/2014 46.86 47.57 46.44 47.21 61,439
03/28/2014 47.04 47.44 46.3901 46.97 114,752
03/27/2014 47.8 48.46 47.32 47.45 45,554
03/26/2014 45.74 47.88 45.578 47.37 84,214
03/25/2014 45.28 45.984 44.601 45.61 46,837
03/24/2014 44.76 46.145 44.43 45.87 66,523
03/21/2014 42.64 43.92 42.64 43.75 84,388
03/20/2014 43.29 43.88 42.87 43.88 64,160
03/19/2014 41.2 42.43 40.1984 41.9401 124,600
03/18/2014 40.91 41.04 40.0985 40.67 102,538
03/17/2014 37.85 39 37.37 38.91 140,285
03/14/2014 35.73 38 35.63 37.36 163,719
03/13/2014 38.68 38.87 37.92 38.77 81,049
03/12/2014 39.5 39.8869 37.41 38.11 156,779
03/11/2014 39 41.7396 38.76 41.04 126,001
03/10/2014 40.65 41.0375 40.0808 40.91 25,847
03/07/2014 41.04 41.11 39.823 40.55 197,641
03/06/2014 38.11 38.4 36.62 37.49 101,492
03/05/2014 38.99 39.24 38.42 39.23 55,038
03/04/2014 39.52 39.91 38.5255 39.21 131,863
03/03/2014 37.49 37.95 36.65 37.7599 154,896
02/28/2014 38.39 39.82 38.24 39.34 109,618
02/27/2014 38.64 39.2 37.97 38.54 228,007
02/26/2014 37.32 39.5 37.1008 38.8 243,961
02/25/2014 36.34 36.34 35.2 35.82 111,459
02/24/2014 35.11 35.231 34.52 35.1 57,114
02/21/2014 36.21 36.87 35.19 36.08 169,045
02/20/2014 36.77 37.08 35.67 36 288,956
02/19/2014 36.1 38.2599 35.84 37.92 148,057
02/18/2014 36.89 37.29 35.44 35.44 215,476
02/14/2014 40 40.09 38.18 38.2 223,892
02/13/2014 46.1699 46.1699 44.19 44.2 134,265
02/12/2014 46.04 46.49 45.05 46.45 175,874
02/11/2014 47.76 47.8294 45.86 46.36 102,453
02/10/2014 46.39 47.65 46 47.54 64,356
02/07/2014 49.14 49.14 47.656 47.71 61,931
02/06/2014 47.94 49.03 47.57 48.4 183,809
02/05/2014 48.31 49.78 48.16 49.01 131,333
02/04/2014 53.14 53.33 51.71 51.98 33,993
02/03/2014 53 53.42 50.592 52.95 112,755
01/31/2014 53.16 55.15 52.74 54.72 79,967
01/30/2014 54.85 55.2656 54 54.45 133,509
01/29/2014 49.05 52.02 48.75 49.82 132,873
01/28/2014 50.76 52.22 50.6899 51.38 62,984
01/27/2014 49.5 51.49 49.08 51.07 107,282
01/24/2014 47.37 50.2375 46.7604 49.02 187,727
01/23/2014 47.09 48.28 45.96 48.27 73,055
01/22/2014 49.29 50.07 48.97 50.0663 72,104
01/21/2014 49.94 50.0261 48.7448 49.06 95,568
01/17/2014 46.47 46.72 45.5599 46.45 89,641
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?