Historical Stock Prices

DSLV 
$56.71
*  
0.03
0.05%
Get DSLV Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 56.71 56.9943 55.895 56.71 13,370
04/16/2015 55.25 57.88 55 56.68 14,853
04/15/2015 57.41 57.689 55.42 55.98 22,891
04/14/2015 57 57.49 56.05 57.49 30,926
04/13/2015 55.68 56.4578 55.62 56.22 19,708
04/10/2015 53.43 55.4899 52.601 54.5179 28,459
04/09/2015 57.43 58.071 56.83 57.51 29,433
04/08/2015 51.59 55.55 51.4601 54.29 31,638
04/07/2015 50.99 51.65 50.76 50.879 19,782
04/06/2015 48.09 50.029 47.21 50 42,938
04/02/2015 52.03 53.86 51.4401 52.4 68,083
04/01/2015 52.9 52.97 49.5558 50.53 43,970
03/31/2015 53.66 54.52 51.97 53.902 30,164
03/30/2015 52.35 53.7499 52.35 52.9894 44,206
03/27/2015 49.89 51.58 48.991 50.96 70,653
03/26/2015 49.88 50.46 49.25 50.076 39,661
03/25/2015 49.71 51.2 49.71 51.0001 15,086
03/24/2015 51.04 52.1399 50.53 50.53 11,001
03/23/2015 52 52.38 49.81 50.22 39,085
03/20/2015 58.24 58.3736 51.6 53.1227 73,405
03/19/2015 62.95 63.12 59.26 60.187 54,205
03/18/2015 68.328 68.62 61.3 61.3 50,806
03/17/2015 69.65 69.65 65.51 67.71 23,384
03/16/2015 65.93 67.98 65.676 66.512 20,111
03/13/2015 67.48 68.609 67.418 67.516 14,299
03/12/2015 66.75 68.5 66.63 67.59 20,267
03/11/2015 67.03 71.43 67.03 68.702 36,938
03/10/2015 65.26 66.773 64.532 66.44 18,943
03/09/2015 64.73 65.286 64.3 65.28 16,790
03/06/2015 64.09 65.25 63.44 64.04 33,311
03/05/2015 59.87 60.832 58.44 60.17 33,833
03/04/2015 59.52 61.419 59.312 60.391 15,016
03/03/2015 56.736 60.381 56.6401 59.79 24,094
03/02/2015 56.3501 58.6099 56.08 58.6099 31,570
02/27/2015 55.9 56.62 55.46 56.46 18,389
02/26/2015 54.61 56.72 54.458 56.54 17,333
02/25/2015 56.5 57.46 56.194 56.61 29,248
02/24/2015 59.54 61.32 57.093 59.908 39,045
02/23/2015 57.94 59.38 56 58.877 38,003
02/20/2015 57.9 60.28 57.18 60 28,616
02/19/2015 56.749 58.5 56.35 58.397 35,662
02/18/2015 57.39 59.51 56.05 57.45 31,409
02/17/2015 57.67 59.14 56.87 57 56,353
02/13/2015 50.57 51.01 48.69 50.26 51,526
02/12/2015 54.55 55.5301 53.9 54.65 28,033
02/11/2015 53.9 55.55 53.7 55.4 12,126
02/10/2015 53.69 54.5701 52.502 54.04 18,336
02/09/2015 54.09 54.09 52.27 52.9939 50,260
02/06/2015 54.63 57.6 54.11 56 67,838
02/05/2015 52.35 53.5113 50.69 50.69 21,225
02/04/2015 49.99 50.21 47.84 50.18 45,431
02/03/2015 50.73 52.81 49.68 51.11 25,558
02/02/2015 52.6 52.83 50.53 51.88 26,696
01/30/2015 55.14 55.4099 50.71 51.31 46,265
01/29/2015 50.8 56.2 50.65 54.28 81,766
01/28/2015 46.76 47.03 45.47 46.6639 21,865
01/27/2015 47.14 47.14 45.223 45.86 21,560
01/26/2015 45.86 47.6 45.589 47.4698 44,073
01/23/2015 44.765 45.7 44.28 44.55 29,189
01/22/2015 44.11 45.37 43.39 44.03 51,121
01/21/2015 43.46 46.769 42.98 45.51 75,043
01/20/2015 48.19 48.55 46.75 47.37 47,412
*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?