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 )

14.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 200.68 201.50 190.72 191.38 17,666 -7.76(-3.90%)
Jan 29, 2015 188.00 203.48 187.93 199.14 49,767 +21.44(+12.07%)
Jan 28, 2015 177.78 178.70 175.56 177.70 16,321 +2.18(+1.24%)
Jan 27, 2015 179.44 179.44 176.00 175.52 20,063 -4.24(-2.36%)
Jan 26, 2015 175.82 180.48 174.78 179.76 35,685 +7.94(+4.62%)
Jan 23, 2015 173.78 176.08 171.32 171.82 19,288 +1.68(+0.99%)
Jan 22, 2015 171.78 174.60 169.00 170.14 37,269 -4.88(-2.79%)
Jan 21, 2015 169.58 174.66 168.98 175.02 51,585 -4.30(-2.40%)
Jan 20, 2015 182.08 183.06 178.02 179.32 44,536 -6.04(-3.26%)
Jan 16, 2015 198.92 198.92 182.00 185.36 54,788 -19.02(-9.31%)
Jan 15, 2015 200.24 205.27 197.12 204.38 23,705 -0.88(-0.43%)
Jan 14, 2015 204.40 207.20 201.18 205.26 16,632 +2.30(+1.13%)
Jan 13, 2015 201.38 204.60 197.56 202.96 49,990 -11.16(-5.21%)
Jan 12, 2015 214.34 216.52 212.00 214.12 14,525 -3.22(-1.48%)
Jan 09, 2015 218.78 218.96 212.31 217.34 20,603 -3.66(-1.66%)
Jan 08, 2015 215.42 221.00 211.75 221.00 17,971 +5.88(+2.73%)
Jan 07, 2015 217.94 219.38 211.55 215.12 32,432 -0.14(-0.07%)
Jan 06, 2015 221.06 223.00 210.54 215.26 27,931 -9.06(-4.04%)
Jan 05, 2015 229.74 232.63 222.70 224.32 23,031 -11.26(-4.78%)
Jan 02, 2015 242.88 243.56 228.84 235.58 17,429 -3.20(-1.34%)
Dec 31, 2014 230.00 238.78 238.78 238.78 36,900 +16.62(+7.48%)
Dec 30, 2014 230.36 230.36 216.52 222.16 36,962 -14.84(-6.26%)
Dec 29, 2014 228.74 238.32 228.42 237.00 23,297 +8.14(+3.56%)
Dec 26, 2014 225.32 229.98 224.26 228.86 30,225 -10.78(-4.50%)
Dec 24, 2014 238.54 239.64 239.64 239.64 6,600 -0.50(-0.21%)
Dec 23, 2014 238.88 240.28 235.40 240.14 104,751 -0.26(-0.11%)
Dec 22, 2014 232.48 244.67 231.59 240.40 31,584 +10.78(+4.69%)
Dec 19, 2014 232.28 234.30 228.28 229.62 13,758 -4.40(-1.88%)
Dec 18, 2014 230.12 236.23 228.58 234.02 17,133 -4.94(-2.07%)
Dec 17, 2014 237.38 242.42 231.10 238.96 34,985 -0.30(-0.13%)
Dec 16, 2014 224.04 244.32 223.08 239.26 50,564 +12.42(+5.48%)
Dec 15, 2014 210.98 228.00 208.58 226.84 43,075 +21.74(+10.60%)
Dec 12, 2014 204.96 206.18 203.30 205.10 10,177 -0.10(-0.05%)
Dec 11, 2014 205.80 206.20 201.00 205.20 13,231 +1.26(+0.62%)
Dec 10, 2014 202.84 204.64 201.09 203.94 19,660 -1.60(-0.78%)
Dec 09, 2014 213.16 213.79 201.00 205.54 41,823 -17.00(-7.64%)
Dec 08, 2014 225.56 227.82 222.24 222.54 13,119 -3.48(-1.54%)
Dec 05, 2014 223.98 227.18 222.78 226.02 16,374 +4.10(+1.85%)
Dec 04, 2014 218.98 221.92 217.10 221.92 11,503 -0.06(-0.03%)
Dec 03, 2014 221.00 223.98 217.72 221.98 15,229 +0.44(+0.20%)
Dec 02, 2014 223.76 228.49 220.50 221.54 48,683 +1.66(+0.75%)
Dec 01, 2014 239.82 239.82 209.67 219.88 68,536 -30.26(-12.10%)
Nov 28, 2014 238.48 251.31 237.52 250.14 35,901 +29.56(+13.40%)
Nov 26, 2014 219.84 220.58 220.58 220.58 14,000 +3.20(+1.47%)
Nov 25, 2014 217.78 221.24 216.66 217.38 19,642 -5.92(-2.65%)
Nov 24, 2014 222.94 226.52 222.02 223.30 19,346 +0.78(+0.35%)
Nov 21, 2014 221.92 227.56 218.54 222.52 52,548 -6.34(-2.77%)
Nov 20, 2014 230.94 231.82 227.60 228.86 6,549 -3.64(-1.57%)
Nov 19, 2014 228.98 238.94 221.04 232.50 31,194 +3.00(+1.31%)
Nov 18, 2014 229.24 232.08 228.96 229.50 18,687 -1.62(-0.70%)
Nov 17, 2014 232.00 234.86 230.70 231.12 32,366 +3.74(+1.64%)
Nov 14, 2014 257.36 257.36 224.20 227.38 48,157 -23.84(-9.49%)
Nov 13, 2014 248.30 252.10 247.68 251.22 9,775 +1.58(+0.63%)
Nov 12, 2014 250.22 250.92 247.00 249.64 10,813 +3.46(+1.41%)
Nov 11, 2014 251.58 254.00 240.20 246.18 20,352 -6.42(-2.54%)
Nov 10, 2014 247.82 254.00 247.46 252.60 29,031 +6.32(+2.57%)
Nov 07, 2014 251.60 253.50 244.52 246.28 28,970 -9.74(-3.80%)
Nov 06, 2014 260.44 261.62 255.34 256.02 30,744 -5.94(-2.27%)
Nov 05, 2014 260.04 262.68 251.40 261.96 74,484 +22.06(+9.20%)
Nov 04, 2014 241.52 243.26 238.78 239.90 14,977 +3.24(+1.37%)
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.