Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 2:41PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares DB Silver (DBS)At 1:00PM ET: 32.69  Down 0.91 (2.71%)  
MORE ON DBS
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0933.3033.6833.2033.6045,00033.60
24-Nov-0933.2533.2532.7633.1662,40033.16
23-Nov-0933.7033.7933.1633.2383,60033.23
20-Nov-0932.6133.1132.6033.1126,20033.11
19-Nov-0933.0133.2032.4433.2054,00033.20
18-Nov-0933.5333.6032.8333.1349,10033.13
17-Nov-0932.5732.9532.5232.9537,50032.95
16-Nov-0931.8332.9731.8332.7963,80032.79
13-Nov-0930.5731.1930.4531.1722,80031.17
12-Nov-0931.0631.3230.7730.7722,80030.77
11-Nov-0931.6531.6531.0831.3841,60031.38
10-Nov-0931.0531.2630.7130.9768,30030.97
9-Nov-0931.5931.6631.2231.4255,80031.42
6-Nov-0931.1831.4630.9431.0529,70031.05
5-Nov-0931.1931.2731.0531.1637,40031.16
4-Nov-0931.2031.5131.0031.1699,80031.16
3-Nov-0929.1430.9929.0830.85119,50030.85
2-Nov-0929.4229.9329.1929.37527,50029.37
30-Oct-0929.5329.6028.9029.2066,70029.20
29-Oct-0929.3729.8329.3729.8045,40029.80
28-Oct-0929.2429.5228.7728.8831,10028.88
27-Oct-0930.3030.3029.4929.7869,30029.78
26-Oct-0931.6131.7930.4130.6183,50030.61
23-Oct-0932.0132.0131.2131.6578,90031.65
22-Oct-0931.1931.5231.0531.4857,30031.48
21-Oct-0931.3131.8231.2631.5742,30031.57
20-Oct-0931.7531.7931.1531.3234,70031.32
19-Oct-0931.2031.7131.0331.6945,40031.69
16-Oct-0931.0031.3930.9331.2538,80031.25
15-Oct-0931.3931.7130.9730.9984,00030.99
14-Oct-0931.9832.1031.8331.9535,60031.95
13-Oct-0931.6631.9731.4431.8059,10031.80
12-Oct-0931.8932.0531.7331.7749,00031.77
9-Oct-0931.7031.8431.4031.6938,50031.69
8-Oct-0931.5032.0431.3531.88122,30031.88
7-Oct-0931.0831.4130.9731.38168,00031.38
6-Oct-0930.6531.1230.5931.0438,90031.04
5-Oct-0928.9529.7528.9129.7540,90029.75
2-Oct-0928.8129.3728.7928.8596,30028.85
1-Oct-0929.7829.8629.2229.2295,80029.22
30-Sep-0929.3129.8129.0829.7664,00029.76
29-Sep-0928.8928.9828.7528.9144,30028.91
28-Sep-0928.5829.1128.5828.9123,90028.91
25-Sep-0928.7728.9728.6228.6223,60028.62
24-Sep-0930.1930.2128.9229.17115,70029.17
23-Sep-0930.3930.4929.8830.1859,30030.18
22-Sep-0930.8330.8530.5330.6830,90030.68
21-Sep-0929.9230.3229.7830.1523,70030.15
18-Sep-0930.8630.8630.3830.3868,40030.38
17-Sep-0931.1631.3430.7630.8674,90030.86
16-Sep-0931.0331.2530.8631.1971,10031.19
15-Sep-0929.6630.5229.6630.5092,90030.50
14-Sep-0929.7029.7629.5229.6341,10029.63
11-Sep-0930.2630.3329.8430.0591,70030.05
10-Sep-0929.1829.9029.1729.84147,80029.84
9-Sep-0929.6329.8629.1229.24330,80029.24
8-Sep-0929.8530.0129.3129.40299,00029.40
4-Sep-0928.6329.2328.3629.0799,90029.07
3-Sep-0928.0729.0028.0328.8988,70028.89
2-Sep-0926.9427.6526.6227.6573,10027.65
1-Sep-0926.5027.0026.3326.8174,00026.81
31-Aug-0926.1326.6526.1026.6016,80026.60
28-Aug-0926.4126.6026.2826.3420,90026.34
27-Aug-0925.5125.6225.1525.5380,20025.53
26-Aug-0925.5425.6225.4225.6212,60025.62
25-Aug-0925.6225.7925.4825.5649,70025.56
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions