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

Ultrashort Silver -2X ETF (NY: ZSL )

14.61 +0.76 (+5.49%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 30, 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 (%)
Mar 31, 2014 167.62 169.26 166.70 168.48 25,630 +0.38(+0.23%)
Mar 28, 2014 169.00 169.56 166.88 168.10 33,049 -1.16(-0.69%)
Mar 27, 2014 169.84 171.22 168.80 169.26 47,361 +0.14(+0.08%)
Mar 26, 2014 165.14 170.38 164.86 169.12 60,181 +3.78(+2.29%)
Mar 25, 2014 164.02 166.00 162.66 165.34 27,991 -0.40(-0.24%)
Mar 24, 2014 163.40 166.30 162.30 165.74 63,942 +5.16(+3.21%)
Mar 21, 2014 158.08 161.00 157.70 160.58 52,535 +0.16(+0.10%)
Mar 20, 2014 160.00 161.08 158.32 160.42 52,959 +3.59(+2.29%)
Mar 19, 2014 154.50 157.86 151.96 156.83 81,176 +3.91(+2.55%)
Mar 18, 2014 153.84 154.28 151.80 152.92 55,135 +4.16(+2.80%)
Mar 17, 2014 146.08 148.76 144.46 148.76 50,253 +4.06(+2.81%)
Mar 14, 2014 140.66 146.10 140.40 144.70 60,496 -3.66(-2.47%)
Mar 13, 2014 147.82 148.52 146.00 148.36 35,258 +1.64(+1.12%)
Mar 12, 2014 150.06 150.70 144.42 146.72 76,402 -6.40(-4.18%)
Mar 11, 2014 149.08 154.88 148.16 153.12 64,603 -0.38(-0.25%)
Mar 10, 2014 153.08 153.84 151.44 153.50 38,484 +1.24(+0.81%)
Mar 07, 2014 153.32 154.22 150.54 152.26 78,050 +7.78(+5.38%)
Mar 06, 2014 145.90 146.86 142.37 144.48 61,607 -4.20(-2.82%)
Mar 05, 2014 148.60 148.92 146.92 148.68 28,180 -0.12(-0.08%)
Mar 04, 2014 149.48 150.71 147.30 148.80 61,825 +3.38(+2.32%)
Mar 03, 2014 144.28 145.74 142.36 145.42 74,533 -3.86(-2.59%)
Feb 28, 2014 147.38 150.16 146.52 149.28 55,026 +1.90(+1.29%)
Feb 27, 2014 147.46 148.62 145.38 147.38 46,518 -0.82(-0.55%)
Feb 26, 2014 143.48 149.60 143.12 148.20 123,110 +8.18(+5.84%)
Feb 25, 2014 140.96 141.28 138.16 140.02 69,009 +1.86(+1.35%)
Feb 24, 2014 138.26 140.68 136.58 138.16 88,578 -2.52(-1.79%)
Feb 21, 2014 141.68 142.68 138.72 140.68 59,819 +0.48(+0.34%)
Feb 20, 2014 142.52 143.33 139.48 140.20 103,485 -6.24(-4.26%)
Feb 19, 2014 140.72 146.66 140.00 146.44 94,340 +7.60(+5.47%)
Feb 18, 2014 142.32 143.70 138.56 138.84 121,517 -6.72(-4.62%)
Feb 14, 2014 149.86 145.56 145.56 145.56 241,700 -14.60(-9.12%)
Feb 13, 2014 165.60 165.60 159.90 160.16 70,427 -5.20(-3.14%)
Feb 12, 2014 164.40 165.62 162.00 165.36 77,812 +0.08(+0.05%)
Feb 11, 2014 168.22 168.30 163.84 165.28 63,420 -2.28(-1.36%)
Feb 10, 2014 165.06 167.78 164.18 167.56 43,485 -0.52(-0.31%)
Feb 07, 2014 171.42 171.76 168.01 168.08 65,761 -2.02(-1.19%)
Feb 06, 2014 168.32 171.14 167.92 170.10 72,146 +1.50(+0.89%)
Feb 05, 2014 169.82 173.24 168.60 168.60 165,176 -9.58(-5.38%)
Feb 04, 2014 180.84 181.28 177.50 178.18 37,555 -2.36(-1.31%)
Feb 03, 2014 180.78 181.22 175.74 180.54 49,877 -3.50(-1.90%)
Jan 31, 2014 180.62 185.20 180.00 184.04 71,150 +0.34(+0.19%)
Jan 30, 2014 184.54 185.10 182.52 183.70 49,808 +10.52(+6.07%)
Jan 29, 2014 170.96 177.60 170.54 173.18 74,673 -3.38(-1.91%)
Jan 28, 2014 174.40 178.34 173.94 176.56 49,170 +0.96(+0.55%)
Jan 27, 2014 171.82 176.66 171.26 175.60 94,017 +4.66(+2.73%)
Jan 24, 2014 166.84 173.96 166.08 170.94 85,804 +1.60(+0.94%)
Jan 23, 2014 166.84 169.58 164.40 169.34 92,672 -4.32(-2.49%)
Jan 22, 2014 171.96 173.66 171.18 173.66 29,943 +2.36(+1.38%)
Jan 21, 2014 173.66 173.80 170.71 171.30 74,164 +6.38(+3.87%)
Jan 17, 2014 165.40 164.92 164.92 164.92 184,100 -3.40(-2.02%)
Jan 16, 2014 167.00 168.96 166.88 168.32 67,852 +1.20(+0.72%)
Jan 15, 2014 166.73 168.32 166.24 167.12 68,240 +0.39(+0.23%)
Jan 14, 2014 164.22 167.32 159.90 166.73 182,121 +4.39(+2.71%)
Jan 13, 2014 169.10 169.10 162.00 162.34 113,949 -5.16(-3.08%)
Jan 10, 2014 168.86 169.90 165.56 167.50 162,265 -10.12(-5.70%)
Jan 09, 2014 179.06 180.42 174.70 177.62 44,096 -0.34(-0.19%)
Jan 08, 2014 179.90 182.00 177.04 177.96 67,606 +5.38(+3.12%)
Jan 07, 2014 175.06 176.42 172.10 172.58 100,334 +5.38(+3.22%)
Jan 06, 2014 166.90 169.90 164.30 167.20 162,035 +0.16(+0.10%)
Jan 03, 2014 168.52 168.88 166.42 167.04 93,969 -3.80(-2.22%)
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.