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 (%)
Aug 30, 2019 10.47 10.70 10.44 10.51 436,895 -0.06(-0.55%)
Aug 29, 2019 11.02 11.10 10.36 10.57 952,027 -0.38(-3.44%)
Aug 28, 2019 11.02 11.14 10.71 10.95 758,932 +0.09(+0.80%)
Aug 27, 2019 10.43 10.88 10.30 10.86 830,781 +0.70(+6.85%)
Aug 26, 2019 10.29 10.43 10.12 10.16 623,927 -0.05(-0.47%)
Aug 23, 2019 9.816 10.25 9.777 10.21 445,064 +0.47(+4.87%)
Aug 22, 2019 9.787 9.806 9.729 9.738 124,894 -0.07(-0.69%)
Aug 21, 2019 9.758 9.845 9.700 9.806 183,495 +0.00(+0.00%)
Aug 20, 2019 9.467 9.845 9.467 9.806 447,354 +0.42(+4.43%)
Aug 19, 2019 9.197 9.535 9.158 9.390 355,109 -0.10(-1.02%)
Aug 16, 2019 9.671 9.731 9.458 9.487 502,042 -0.37(-3.73%)
Aug 15, 2019 9.700 9.937 9.672 9.854 242,316 +0.09(+0.89%)
Aug 14, 2019 10.19 10.19 9.719 9.767 496,294 -0.15(-1.46%)
Aug 13, 2019 10.39 10.41 9.671 9.912 757,483 -0.25(-2.47%)
Aug 12, 2019 10.25 10.43 10.15 10.16 393,962 -0.04(-0.38%)
Aug 09, 2019 10.28 10.43 10.16 10.20 283,542 -0.14(-1.35%)
Aug 08, 2019 10.03 10.42 9.912 10.34 380,283 +0.24(+2.34%)
Aug 07, 2019 10.35 10.44 10.07 10.11 954,013 +0.17(+1.75%)
Aug 06, 2019 9.980 9.990 9.767 9.932 307,428 -0.04(-0.39%)
Aug 05, 2019 9.922 10.13 9.834 9.970 1,029,276 +0.44(+4.67%)
Aug 02, 2019 9.516 9.661 9.448 9.525 342,381 -0.08(-0.81%)
Aug 01, 2019 9.090 9.719 8.897 9.603 489,917 +0.20(+2.16%)
Jul 31, 2019 9.835 9.836 9.303 9.400 609,897 -0.44(-4.42%)
Jul 30, 2019 9.767 9.883 9.671 9.835 332,055 +0.12(+1.19%)
Jul 29, 2019 9.593 9.738 9.468 9.719 235,050 +0.13(+1.31%)
Jul 26, 2019 9.641 9.688 9.476 9.593 270,203 +0.03(+0.30%)
Jul 25, 2019 9.961 9.980 9.516 9.564 429,528 -0.42(-4.17%)
Jul 24, 2019 9.835 9.980 9.767 9.980 457,089 +0.34(+3.51%)
Jul 23, 2019 9.874 9.912 9.496 9.641 641,617 -0.14(-1.38%)
Jul 22, 2019 9.680 9.893 9.671 9.777 816,815 +0.12(+1.20%)
Jul 19, 2019 9.729 9.941 9.431 9.661 969,132 -0.13(-1.28%)
Jul 18, 2019 9.371 9.787 9.235 9.787 793,254 +0.52(+5.64%)
Jul 17, 2019 8.858 9.264 8.810 9.264 801,093 +0.52(+5.97%)
Jul 16, 2019 8.413 8.810 8.404 8.742 467,411 +0.40(+4.75%)
Jul 15, 2019 8.355 8.435 8.278 8.346 134,322 -0.03(-0.35%)
Jul 12, 2019 8.317 8.387 8.249 8.375 95,755 +0.11(+1.29%)
Jul 11, 2019 8.462 8.467 8.239 8.268 178,541 -0.16(-1.95%)
Jul 10, 2019 8.442 8.478 8.307 8.433 182,812 +0.17(+2.11%)
Jul 09, 2019 8.249 8.259 8.133 8.259 93,730 +0.03(+0.35%)
Jul 08, 2019 8.288 8.363 8.201 8.230 122,610 -0.01(-0.12%)
Jul 05, 2019 8.210 8.324 8.094 8.239 123,778 -0.13(-1.50%)
Jul 03, 2019 8.520 8.520 8.297 8.365 104,027 -0.04(-0.46%)
Jul 02, 2019 8.210 8.462 8.075 8.404 132,158 +0.28(+3.45%)
Jul 01, 2019 8.249 8.336 8.056 8.123 232,783 -0.27(-3.23%)
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%)
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.