DBS Historical Prices | PowerShares DB Silver Fund Stock

Dow

0.16% Nasdaq

0.20%

PowerShares DB Silver (DBS)

-NYSEArca

36.73 0.12(0.32%) 10:19AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	36.43	36.61	36.34	36.61	27,200	36.61
Jun 17, 2013	36.92	36.99	36.80	36.90	40,500	36.90
Jun 14, 2013	37.15	37.34	37.11	37.27	4,600	37.27
Jun 13, 2013	36.63	36.91	36.44	36.64	4,300	36.64
Jun 12, 2013	36.81	37.16	36.73	36.73	2,300	36.73
Jun 11, 2013	36.81	36.81	36.28	36.47	1,600	36.47
Jun 10, 2013	36.78	37.18	36.77	36.99	9,100	36.99
Jun 7, 2013	37.66	37.66	36.47	36.47	11,600	36.47
Jun 6, 2013	37.98	38.51	37.98	38.35	4,200	38.35
Jun 5, 2013	38.29	38.45	38.26	38.28	4,500	38.28
Jun 4, 2013	41.00	41.00	37.96	38.09	1,800	38.09
Jun 3, 2013	38.41	38.77	37.81	38.51	7,200	38.51
May 31, 2013	37.68	37.79	37.48	37.48	1,000	37.48
May 30, 2013	38.88	38.97	38.47	38.47	3,200	38.47
May 29, 2013	37.71	38.01	37.69	38.01	1,800	38.01
May 28, 2013	37.50	38.01	37.50	37.71	1,400	37.71
May 24, 2013	37.86	38.16	37.86	37.86	3,500	37.86
May 23, 2013	37.92	37.99	37.56	37.99	5,400	37.99
May 22, 2013	38.25	39.27	37.62	37.91	27,000	37.91
May 21, 2013	37.56	38.22	37.41	37.86	9,300	37.86
May 20, 2013	36.63	39.25	36.61	39.03	28,500	39.03
May 17, 2013	38.24	38.24	37.49	37.52	21,500	37.52
May 16, 2013	38.11	38.57	38.11	38.39	20,200	38.39
May 15, 2013	38.85	38.85	38.15	38.21	13,400	38.21
May 14, 2013	39.53	39.91	39.53	39.76	8,100	39.76
May 13, 2013	40.27	40.36	40.04	40.04	6,200	40.04
May 10, 2013	39.43	40.37	39.39	40.37	5,000	40.37
May 9, 2013	40.34	40.60	40.20	40.29	2,400	40.29
May 8, 2013	40.51	40.66	40.25	40.55	6,800	40.55
May 7, 2013	39.98	40.64	39.89	40.61	8,300	40.61
May 6, 2013	40.83	40.86	40.66	40.73	5,600	40.73
May 3, 2013	40.61	41.34	40.61	40.95	2,800	40.95
May 2, 2013	40.70	40.79	40.40	40.40	6,000	40.40
May 1, 2013	39.81	40.31	39.54	40.13	18,300	40.13
Apr 30, 2013	41.32	41.32	40.97	41.24	3,200	41.24
Apr 29, 2013	40.96	41.39	40.96	41.25	6,100	41.25
Apr 26, 2013	41.29	41.64	40.27	40.60	14,100	40.60
Apr 25, 2013	40.19	41.37	40.19	41.13	23,200	41.13
Apr 24, 2013	39.25	39.39	38.90	39.36	8,400	39.36
Apr 23, 2013	39.40	39.40	38.71	38.98	20,200	38.98
Apr 22, 2013	39.99	40.00	39.57	39.70	26,700	39.70
Apr 19, 2013	39.84	39.84	39.01	39.35	21,000	39.35
Apr 18, 2013	39.41	39.74	39.35	39.37	8,000	39.37
Apr 17, 2013	39.79	40.23	39.43	39.49	17,200	39.49
Apr 16, 2013	40.40	40.43	39.54	39.80	74,400	39.80
Apr 15, 2013	40.60	40.60	38.89	38.89	126,000	38.89
Apr 12, 2013	45.95	46.05	44.51	44.71	30,800	44.71
Apr 11, 2013	46.75	47.48	46.75	47.23	6,100	47.23
Apr 10, 2013	47.19	47.39	47.00	47.15	16,800	47.15
Apr 9, 2013	46.79	47.90	46.79	47.69	7,800	47.69
Apr 8, 2013	46.54	46.54	46.30	46.45	4,300	46.45
Apr 5, 2013	46.30	46.62	46.12	46.57	11,500	46.57
Apr 4, 2013	45.65	45.91	45.46	45.81	8,100	45.81
Apr 3, 2013	46.45	46.61	45.70	46.06	20,300	46.06
Apr 2, 2013	47.10	47.13	46.52	46.60	6,000	46.60
Apr 1, 2013	47.85	47.95	47.59	47.91	4,500	47.91
Mar 28, 2013	48.91	48.91	48.42	48.52	4,000	48.52
Mar 27, 2013	48.45	49.15	48.19	49.02	3,700	49.02
Mar 26, 2013	49.12	49.21	49.00	49.15	2,100	49.15
Mar 25, 2013	49.18	49.46	49.10	49.29	2,500	49.29
Mar 22, 2013	49.15	49.38	49.03	49.07	9,200	49.07
Mar 21, 2013	49.95	50.08	49.88	49.90	4,300	49.90
Mar 20, 2013	49.30	49.40	49.07	49.21	15,800	49.21
Mar 19, 2013	49.29	49.76	49.29	49.43	2,900	49.43
Mar 18, 2013	49.62	49.63	49.34	49.43	5,300	49.43
Mar 15, 2013	49.50	49.50	49.17	49.17	14,400	49.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DBS

Quotes

Charts

News & Info

ETF

Analyst

PowerShares DB Silver (DBS)