DBS - PowerShares DB Silver ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201724.2824.2824.1724.2524.2513,000
Dec 07, 201724.1824.1824.0224.0624.0625,900
Dec 06, 201724.5324.5324.4124.4624.4639,700
Dec 05, 201724.7724.7724.6024.6124.6128,300
Dec 04, 201725.1325.1325.1325.1325.13-
Dec 01, 201725.0025.2124.9325.1325.138,000
Nov 30, 201725.0725.2125.0425.2025.203,600
Nov 29, 201725.5025.5025.3525.3525.354,000
Nov 28, 201725.8225.8925.8225.8425.84600
Nov 27, 201726.3226.3226.1626.1626.162,700
Nov 24, 201726.2426.2426.1226.1226.122,900
Nov 22, 201726.2926.3526.2826.3526.355,200
Nov 21, 201726.0626.0926.0226.0226.0210,200
Nov 20, 201725.9725.9725.9525.9625.962,300
Nov 17, 201726.4726.6326.4726.5126.511,900
Nov 16, 201726.0726.0726.0726.0726.07-
Nov 15, 201726.1326.1326.0726.0726.07600
Nov 14, 201725.9626.1625.9626.1626.16400
Nov 13, 201726.0326.1426.0326.1426.141,500
Nov 10, 201726.1426.1725.9025.9325.932,600
Nov 09, 201726.0326.1526.0026.0626.068,000
Nov 08, 201726.2126.2926.2126.2926.29400
Nov 07, 201726.3426.3425.9925.9925.994,800
Nov 06, 201725.9826.4925.9826.4926.492,700
Nov 03, 201725.7825.8325.7825.8325.832,300
Nov 02, 201726.2126.2126.2126.2126.211,300
Nov 01, 201725.9126.3325.9126.2226.224,200
Oct 31, 201725.9025.9025.9025.9025.90-
Oct 30, 201725.7225.9025.7125.9025.904,400
Oct 27, 201725.6325.7025.6325.6525.652,300
Oct 26, 201725.7325.7625.7325.7625.76500
Oct 25, 201726.0026.0126.0026.0126.011,500
Oct 24, 201726.0826.0826.0026.0026.001,900
Oct 23, 201725.9926.2125.9926.2026.201,000
Oct 20, 201726.1626.1626.1226.1226.12400
Oct 19, 201726.1826.4226.1826.4226.422,400
Oct 18, 201726.1926.1926.1926.1926.19-
Oct 17, 201726.1926.1926.1326.1926.19900
Oct 16, 201726.7326.7726.4026.4026.405,500
Oct 13, 201726.4826.4826.4826.4826.48-
Oct 12, 201726.4226.5026.4226.4826.481,500
Oct 11, 201726.3326.3326.2026.2026.20500
Oct 10, 201726.3826.4126.3626.3626.361,600
Oct 09, 201725.7925.7925.7925.7925.79-
Oct 06, 201725.4825.8825.4825.7925.791,500
Oct 05, 201725.6325.6525.6325.6325.63800
Oct 04, 201725.5325.5725.4725.5125.511,100
Oct 03, 201725.5525.5525.5425.5425.54800
Oct 02, 201725.5625.6025.5625.6025.60300
Sep 29, 201725.6325.6325.6025.6025.601,200
Sep 28, 201725.8525.9225.8525.9225.921,400
Sep 27, 201725.8325.8325.8325.8325.83100
Sep 26, 201726.0826.0826.0826.0826.08-
Sep 25, 201725.9026.0825.9026.0826.08600
Sep 22, 201726.1026.1026.1026.1026.10300
Sep 21, 201726.0726.0726.0426.0426.04800
Sep 20, 201726.6426.6426.6426.6426.64-
Sep 19, 201726.5326.6426.5326.6426.642,600
Sep 18, 201726.4126.4426.4126.4426.44700
Sep 15, 201727.3427.3427.3427.3427.34-
Sep 14, 201727.3427.3427.3427.3427.34300
Sep 13, 201727.2227.3127.2227.3127.31900
Sep 12, 201727.4727.4927.4727.4927.49800
Sep 11, 201727.4927.5027.4927.5027.50900
Sep 08, 201727.8127.8227.5527.5527.55900
Sep 07, 201727.9127.9127.9127.9127.91500
Sep 06, 201727.6627.6627.4627.4627.461,100
Sep 05, 201727.6027.7227.6027.6627.661,700
Sep 01, 201727.0027.2827.0027.2827.285,400
Aug 31, 201727.0127.0127.0127.0127.01300
Aug 30, 201726.7926.8026.7826.7826.78400
Aug 29, 201727.1427.1427.1427.1427.14400
Aug 28, 201726.5826.8226.5826.8226.821,100
Aug 25, 201726.0726.2625.8826.2626.264,800
Aug 24, 201726.0326.1126.0326.1026.10900
Aug 23, 201726.1726.1726.1726.1726.17-
Aug 22, 201726.2826.2826.1526.1726.174,100
Aug 21, 201726.3726.3726.3626.3626.36300
Aug 18, 201726.2926.3226.2326.2326.231,200
Aug 17, 201726.2926.2926.2226.2326.23500
Aug 16, 201726.3326.3526.3326.3526.351,200
Aug 15, 201725.5625.6525.5625.6525.651,000
Aug 14, 201726.3626.4026.2526.2526.25500
Aug 11, 201726.3326.3526.3126.3526.35700
Aug 10, 201726.5526.5526.2926.2926.2910,000
Aug 09, 201725.8226.0425.8226.0426.046,300
Aug 08, 201725.1325.2925.1325.2125.211,000
Aug 07, 201724.9025.0624.9025.0225.02600
Aug 04, 201725.1425.1425.0025.0225.024,400
Aug 03, 201725.6625.6825.6225.6825.682,000
Aug 02, 201725.7025.7025.5325.5625.561,300
Aug 01, 201725.8125.8125.7025.7025.702,100
Jul 31, 201725.8825.9125.8725.9125.911,100
Jul 28, 201725.6625.8025.6625.7625.764,800
Jul 27, 201725.8625.8725.8625.8725.87300
Jul 26, 201725.3425.7325.3425.6625.664,600
Jul 25, 201725.4225.5125.3925.3925.391,200
Jul 24, 201725.4225.4625.3725.3825.382,300
Jul 21, 201725.3925.4325.3825.4225.42800
Jul 20, 201725.2325.2325.1425.1425.1413,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...