Home > Quotes > DSLV > Historical Prices

3X Inverse Silver ETN Velocityshares Historical Stock Prices

(ETF)
DSLV 
$56.97
*  
3.82
  negative  
7.19%
Get DSLV Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  53.92  57.08  53.31  56.97 191,661
05/17/2013 53.8 57.08 53.31 56.97 191,661
05/16/2013 54.9 55.15 52.3301 53.15 163,976
05/15/2013 51.67 54.5 51.131 54.47 316,792
05/14/2013 49.23 49.23 47.26 48.999 72,170
05/13/2013 46.52 47.45 46.18 47.37 89,764
05/10/2013 49.29 49.83 46.1701 46.36 191,969
05/09/2013 46.53 47.74 45.46 46.97 122,476
05/08/2013 45.82 47.0167 45.2494 45.61 83,933
05/07/2013 47.58 48.12 45.408 45.59 191,548
05/06/2013 44.96 46.02 44.8 45.21 62,972
05/03/2013 45.64 46.1997 43.03 44.7 171,476
05/02/2013 45.27 46.86 44.73 46.33 145,548
05/01/2013 48.57 49.78 45.61 47.4 239,135
04/30/2013 43.84 45.408 43.84 44.12 144,482
04/29/2013 44.32 45.1415 42.75 43.6 250,082
04/26/2013 44.02 47.75 42.86 46.15 305,113
04/25/2013 48.6 48.9 43.63 44.138 430,498
04/24/2013 52.18 54.01 51.22 51.78 193,473
04/23/2013 53.37 54.81 52.8699 53.44 261,072
04/22/2013 49.56 51.24 49.3195 50.57 161,991
04/19/2013 50.28 53.8 50.15 51.91 361,498
04/18/2013 51.8 52.4399 50.4 52.0172 265,683
04/17/2013 50.66 52.58 48.721 51.65 366,217
04/16/2013 48.2 51.71 47.91 50.18 607,503
04/15/2013 49.09 54.32 48.6 54.16 1,020,896
04/12/2013 35.88 39.23 35.56 38.86 521,697
04/11/2013 33.59 33.61 32.77 33.41 122,643
04/10/2013 32.49 33.81 32.4 33.53 149,085
04/09/2013 34.45 34.51 31.85 32.29 148,248
04/08/2013 34.99 35.49 34.82 35.049 104,961
04/05/2013 35.62 36 34.71 34.89 144,129
04/04/2013 37.13 37.58 36.2 36.56 162,060
04/03/2013 35.24 37.029 34.84 36.05 199,189
04/02/2013 33.93 35.24 33.75 35.12 161,644
04/01/2013 32.43 32.92 32.17 32.32 105,122
03/28/2013 30.88 31.6 30.46 31.21 70,133
03/27/2013 31.37 33.17 29.98 30.24 106,602
03/26/2013 29.95 30.354 29.95 30.13 44,630
03/25/2013 29.97 30.29 29.5 29.8199 35,934
03/22/2013 30.17 30.3 29.81 30.166 72,581
03/21/2013 28.64 28.83 28.455 28.83 90,224
03/20/2013 29.82 31.97 29.7444 29.97 120,291
03/19/2013 29.82 29.92 29.11 29.6601 60,654
03/18/2013 29.37 29.6909 29.25 29.65 42,575
03/15/2013 29.85 30.16 29.25 30.09 124,137
03/14/2013 30.35 30.35 29.67 30.1 117,074
03/13/2013 28.79 29.75 28.58 29.6036 72,589
03/12/2013 28.72 28.918 28.261 28.76 129,984
03/11/2013 29.9 30.01 29.34 29.35 58,721
03/08/2013 30.78 30.95 28.52 29.45 166,409
03/07/2013 29.36 30.049 29.22 29.76 80,369
03/06/2013 30.43 30.85 29 29.17 208,654
03/05/2013 29.35 30.79 29.09 30.26 156,231
03/04/2013 30.68 31.15 30.33 30.73 170,980
03/01/2013 30.54 31.11 29.95 30.65 165,709
02/28/2013 29.55 31.16 29.48 30.89 200,086
02/27/2013 28.89 29.8 28.718 29.41 204,042
02/26/2013 29.59 30.54 27.95 28.22 324,173
02/25/2013 29.49 29.612 28.8987 29.25 211,805
02/22/2013 30.75 31.404 30.111 30.12 333,903
02/21/2013 30.72 30.8 29.892 30.41 342,879
02/20/2013 29.62 31.66 29.5 30.9 566,633
02/19/2013 27.14 28.82 27.0701 28.33 549,449
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.