Historical Stock Prices

DSLV 
$69.51
*  
2.18
3.04%
Get DSLV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DSLV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 71.27 71.31 68.984 69.51 18,568
08/27/2015 76.17 76.33 69.39 71.69 37,942
08/26/2015 75.85 79.01 75.6801 76.25 39,127
08/25/2015 67.53 70.4799 67.232 69.4016 24,644
08/24/2015 68.02 68.509 63.524 67.18 54,265
08/21/2015 59.861 62.79 59.861 61.29 31,797
08/20/2015 58.38 59.334 57.9 58.85 48,643
08/19/2015 64.37 64.37 60.91 61.744 48,109
08/18/2015 67.63 69.0582 67 67.29 50,752
08/17/2015 61.02 62.01 61.02 61.95 15,125
08/14/2015 59.93 63.5499 58.99 62.91 42,661
08/13/2015 61.05 61.57 59.9701 60.98 22,625
08/12/2015 60.87 60.87 58.7272 59.48 23,491
08/11/2015 62.32 63.55 61.7 61.85 11,663
08/10/2015 67.71 67.8599 61.1 62.93 58,778
08/07/2015 69.43 69.78 66.14 69.45 43,783
08/06/2015 72.15 72.15 69.8 71.6478 18,274
08/05/2015 71.83 73 70.88 72.26 7,331
08/04/2015 72.76 73.53 71.55 72.56 10,394
08/03/2015 70.372 74.71 70.37 73.474 30,001
07/31/2015 67.49 70.45 66.64 70.4 50,503
07/30/2015 70.11 70.84 69.1185 70.2 10,416
07/29/2015 70.62 71.1301 67.53 69.1744 21,041
07/28/2015 71.55 71.55 71 71.2302 12,998
07/27/2015 71.3 73.09 70.63 72.9371 26,624
07/24/2015 74.56 75.63 70.39 71.0801 71,614
07/23/2015 69.81 72.77 69.81 71.51 28,547
07/22/2015 71.15 71.458 68.56 69.82 23,977
07/21/2015 69.11 70.088 67.42 69.68 31,896
07/20/2015 69.56 71.26 66.9675 70.95 59,019
07/17/2015 68.59 69.01 68.08 68.36 20,086
07/16/2015 67.13 67.15 64.89 66.795 13,781
07/15/2015 66.01 66.55 65.297 65.64 28,311
07/14/2015 61.39 62.5 61.39 62.29 9,858
07/13/2015 62.24 62.705 60.2757 60.69 21,554
07/10/2015 61.31 61.5 58.89 60.02 56,818
07/09/2015 60.99 63.12 60.2 61.45 27,047
07/08/2015 65.19 66.2241 64.38 65.73 20,197
07/07/2015 65.13 71 64.65 66.04 81,290
07/06/2015 61.1 61.1752 57.9021 59.42 15,768
07/02/2015 60.03 60.87 59.5 60.09 17,371
07/01/2015 60.61 61.334 59.9 60.68 9,810
06/30/2015 60.7 62 57.5 59.29 36,540
06/29/2015 58.2 59.41 58 58.98 8,385
06/26/2015 59.01 59.261 57.9501 58.2 18,854
06/25/2015 58.25 58.3162 57.22 57.48 5,520
06/24/2015 57.47 57.8099 56.741 57.21 20,198
06/23/2015 57.7 58.5736 57.0901 57.8647 66,756
06/22/2015 55.2699 55.2699 53.65 54 10,340
06/19/2015 53.967 56.186 53.967 54.99 12,766
06/18/2015 51.72 54.63 51.72 54.05 37,778
06/17/2015 55.58 56.341 53.03 54.37 46,554
06/16/2015 56.52 57.178 55.95 56.06 19,952
06/15/2015 56.04 56.21 53.43 55.01 34,647
06/12/2015 57.66 57.73 56.56 56.86 27,534
06/11/2015 56.9 57.62 55.54 55.97 28,266
06/10/2015 54.86 56.388 54.6 56.036 72,113
06/09/2015 55.828 56.74 55.5101 56.74 13,252
06/08/2015 55.72 57.08 55.72 56.28 30,566
06/05/2015 56.28 56.5 54.75 55.37 48,197
06/04/2015 53.49 55.01 53.0601 54.4 49,766
06/03/2015 50.61 52.105 50.0604 50.98 54,694
06/02/2015 49.25 49.4 48.378 48.78 38,177
06/01/2015 46.88 49.786 45.594 49.26 88,696
05/29/2015 49.26 49.5 48.711 49.31 72,338
05/28/2015 49.79 50.84 49.32 49.68 62,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?