Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.54 -0.10 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.317 8.455 8.297 8.394 151,388 +0.12(+1.40%)
Jun 27, 2019 8.268 8.355 8.237 8.278 159,833 -0.09(-1.04%)
Jun 26, 2019 8.278 8.500 8.278 8.365 104,379 -0.03(-0.35%)
Jun 25, 2019 8.645 8.674 8.297 8.394 231,086 -0.18(-2.14%)
Jun 24, 2019 8.462 8.578 8.375 8.578 337,256 +0.20(+2.42%)
Jun 21, 2019 8.346 8.375 8.133 8.375 280,750 +0.05(+0.58%)
Jun 20, 2019 8.162 8.442 8.065 8.326 461,323 +0.56(+7.22%)
Jun 19, 2019 7.707 7.848 7.615 7.765 106,297 +0.06(+0.75%)
Jun 18, 2019 7.736 7.739 7.640 7.707 103,076 +0.16(+2.18%)
Jun 17, 2019 7.456 7.649 7.446 7.543 84,464 +0.06(+0.78%)
Jun 14, 2019 7.582 7.746 7.359 7.485 376,195 -0.04(-0.51%)
Jun 13, 2019 7.446 7.524 7.323 7.524 78,357 +0.08(+1.04%)
Jun 12, 2019 7.398 7.485 7.359 7.446 151,332 +0.15(+2.12%)
Jun 11, 2019 7.030 7.311 7.030 7.292 42,084 +0.20(+2.87%)
Jun 10, 2019 7.156 7.253 7.050 7.088 57,587 -0.26(-3.55%)
Jun 07, 2019 7.388 7.441 7.301 7.350 113,334 +0.09(+1.20%)
Jun 06, 2019 7.359 7.359 7.166 7.263 122,476 -0.04(-0.53%)
Jun 05, 2019 7.485 7.524 7.243 7.301 111,439 -0.05(-0.66%)
Jun 04, 2019 7.350 7.350 7.214 7.350 137,877 +0.01(+0.13%)
Jun 03, 2019 7.079 7.340 6.953 7.340 634,777 +0.43(+6.23%)
May 31, 2019 6.837 6.958 6.779 6.910 192,647 +0.13(+1.93%)
May 30, 2019 6.721 6.779 6.576 6.779 87,994 +0.20(+3.09%)
May 29, 2019 6.769 6.769 6.547 6.576 56,498 -0.09(-1.31%)
May 28, 2019 6.673 6.779 6.605 6.663 164,075 -0.10(-1.43%)
May 24, 2019 6.702 6.779 6.634 6.760 60,183 +0.08(+1.16%)
May 23, 2019 6.760 6.866 6.663 6.682 183,005 -0.06(-0.86%)
May 22, 2019 6.924 6.982 6.624 6.740 80,421 -0.16(-2.38%)
May 21, 2019 6.963 7.011 6.866 6.905 76,122 -0.11(-1.52%)
May 20, 2019 7.011 7.060 7.011 7.011 33,184 -0.07(-0.96%)
May 17, 2019 7.069 7.079 6.973 7.079 36,192 +0.02(+0.27%)
May 16, 2019 7.205 7.272 7.011 7.059 70,174 -0.15(-2.01%)
May 15, 2019 7.205 7.321 7.156 7.205 67,722 +0.00(+0.00%)
May 14, 2019 7.359 7.369 7.156 7.205 116,379 -0.13(-1.72%)
May 13, 2019 7.330 7.340 7.176 7.330 88,594 +0.13(+1.75%)
May 10, 2019 7.379 7.398 7.205 7.205 72,695 -0.18(-2.49%)
May 09, 2019 7.525 7.543 7.379 7.388 48,278 -0.17(-2.30%)
May 08, 2019 7.756 7.756 7.495 7.562 71,161 -0.16(-2.13%)
May 07, 2019 7.707 7.756 7.495 7.727 49,629 +0.13(+1.65%)
May 06, 2019 7.640 7.683 7.495 7.601 32,501 -0.04(-0.51%)
May 03, 2019 7.591 7.717 7.562 7.640 41,052 +0.17(+2.33%)
May 02, 2019 7.630 7.640 7.446 7.466 100,171 -0.31(-3.98%)
May 01, 2019 7.910 7.920 7.736 7.775 71,482 -0.11(-1.35%)
Apr 30, 2019 7.872 7.948 7.872 7.881 33,059 -0.03(-0.37%)
Apr 29, 2019 8.007 8.094 7.833 7.910 69,073 -0.15(-1.92%)
Apr 26, 2019 7.843 8.230 7.843 8.065 101,339 +0.37(+4.77%)
Apr 25, 2019 7.852 7.862 7.669 7.698 103,240 -0.10(-1.24%)
Apr 24, 2019 7.669 7.880 7.669 7.794 235,311 +0.12(+1.51%)
Apr 23, 2019 7.717 7.746 7.632 7.678 43,383 -0.04(-0.50%)
Apr 22, 2019 7.891 7.920 7.717 7.717 39,570 -0.20(-2.56%)
Apr 18, 2019 8.027 8.123 7.852 7.920 57,391 -0.11(-1.33%)
Apr 17, 2019 8.133 8.249 7.978 8.027 81,106 -0.15(-1.78%)
Apr 16, 2019 8.239 8.278 8.036 8.172 60,052 -0.14(-1.63%)
Apr 15, 2019 8.317 8.386 8.269 8.307 44,178 -0.07(-0.81%)
Apr 12, 2019 8.365 8.458 8.317 8.375 20,784 +0.04(+0.46%)
Apr 11, 2019 8.413 8.616 8.336 8.336 191,629 -0.23(-2.71%)
Apr 10, 2019 8.752 8.752 8.568 8.568 34,311 -0.16(-1.88%)
Apr 09, 2019 8.781 8.781 8.636 8.732 46,488 +0.01(+0.11%)
Apr 08, 2019 8.655 8.732 8.645 8.723 60,057 +0.18(+2.15%)
Apr 05, 2019 8.568 8.636 8.491 8.539 143,839 -0.06(-0.67%)
Apr 04, 2019 8.317 8.625 8.239 8.597 83,422 +0.15(+1.83%)
Apr 03, 2019 8.423 8.481 8.365 8.442 78,451 +0.02(+0.23%)
Apr 02, 2019 8.288 8.462 8.288 8.423 123,177 +0.08(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.