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 )

14.46 -0.28 (-1.90%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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, 2016 197.04 199.00 195.68 197.68 13,000 -5.20(-2.56%)
Mar 30, 2016 201.04 204.72 197.86 202.88 9,716 +3.16(+1.58%)
Mar 29, 2016 202.44 206.16 199.48 199.72 13,848 -3.88(-1.91%)
Mar 28, 2016 201.12 204.69 199.16 203.60 8,861 -0.92(-0.45%)
Mar 24, 2016 201.12 204.52 204.52 204.52 8,300 +1.64(+0.81%)
Mar 23, 2016 199.12 203.24 199.05 202.88 30,177 +15.80(+8.45%)
Mar 22, 2016 189.40 189.88 185.40 187.08 18,204 -1.08(-0.57%)
Mar 21, 2016 190.04 191.64 187.44 188.16 23,741 -0.76(-0.40%)
Mar 18, 2016 187.48 190.88 185.32 188.92 12,372 -0.20(-0.11%)
Mar 17, 2016 187.20 189.60 183.08 189.12 32,061 -4.44(-2.29%)
Mar 16, 2016 204.04 204.84 192.68 193.56 15,525 -9.24(-4.56%)
Mar 15, 2016 205.20 205.20 201.76 202.80 8,695 +0.64(+0.32%)
Mar 14, 2016 192.00 202.87 189.36 202.16 15,182 +3.20(+1.61%)
Mar 11, 2016 194.84 198.96 193.24 198.96 10,222 +3.44(+1.76%)
Mar 10, 2016 200.08 200.08 194.00 195.52 19,096 -8.96(-4.38%)
Mar 09, 2016 205.40 205.84 199.16 204.48 19,962 +3.12(+1.55%)
Mar 08, 2016 195.48 201.84 194.84 201.36 69,162 +7.26(+3.74%)
Mar 07, 2016 195.68 196.68 192.68 194.10 7,172 -4.02(-2.03%)
Mar 04, 2016 199.72 200.28 191.65 198.12 28,218 -6.76(-3.30%)
Mar 03, 2016 212.00 212.39 202.36 204.88 18,017 -8.08(-3.79%)
Mar 02, 2016 215.20 215.20 210.64 212.96 5,502 -2.36(-1.10%)
Mar 01, 2016 213.68 220.00 213.68 215.32 11,454 +0.68(+0.32%)
Feb 29, 2016 219.84 219.84 214.52 214.64 6,038 -5.80(-2.63%)
Feb 26, 2016 212.04 221.32 211.04 220.44 9,765 +11.04(+5.27%)
Feb 25, 2016 211.12 211.32 207.08 209.40 7,275 +3.88(+1.89%)
Feb 24, 2016 199.96 206.88 196.96 205.52 18,611 +0.12(+0.06%)
Feb 23, 2016 205.76 207.12 204.48 205.40 25,532 -2.76(-1.33%)
Feb 22, 2016 210.48 211.36 205.84 208.16 16,433 +5.20(+2.56%)
Feb 19, 2016 204.40 204.40 201.20 202.96 11,769 +3.64(+1.83%)
Feb 18, 2016 205.96 205.96 198.24 199.32 11,652 -6.60(-3.21%)
Feb 17, 2016 205.92 206.08 203.52 205.92 5,369 -1.08(-0.52%)
Feb 16, 2016 202.80 207.56 202.04 207.00 16,913 +12.68(+6.53%)
Feb 12, 2016 195.40 194.32 194.32 194.32 10,825 -0.64(-0.33%)
Feb 11, 2016 196.56 198.48 188.76 194.96 19,667 -11.48(-5.56%)
Feb 10, 2016 208.00 212.68 206.08 206.44 10,889 -3.04(-1.45%)
Feb 09, 2016 203.92 209.48 202.36 209.48 11,468 +4.60(+2.25%)
Feb 08, 2016 209.24 209.24 202.00 204.88 12,749 -8.80(-4.12%)
Feb 05, 2016 224.20 225.11 213.64 213.68 8,231 -4.88(-2.23%)
Feb 04, 2016 220.00 220.92 217.20 218.56 11,037 -8.48(-3.74%)
Feb 03, 2016 231.12 233.76 220.88 227.04 15,553 -9.70(-4.10%)
Feb 02, 2016 235.32 237.73 234.04 236.74 5,036 +2.26(+0.96%)
Feb 01, 2016 236.64 238.04 233.92 234.48 9,914 -4.28(-1.79%)
Jan 29, 2016 239.16 241.00 237.60 238.76 35,330 +0.72(+0.30%)
Jan 28, 2016 239.64 239.92 236.98 238.04 11,479 +5.04(+2.16%)
Jan 27, 2016 234.36 238.00 232.00 233.00 4,095 +0.28(+0.12%)
Jan 26, 2016 239.56 239.61 229.96 232.72 14,319 -9.48(-3.91%)
Jan 25, 2016 242.68 244.84 241.28 242.20 12,986 -7.08(-2.84%)
Jan 22, 2016 243.32 249.40 238.28 249.28 15,515 +3.00(+1.22%)
Jan 21, 2016 252.04 254.56 245.32 246.28 11,476 +0.84(+0.34%)
Jan 20, 2016 246.80 249.12 243.70 245.44 15,037 -4.40(-1.76%)
Jan 19, 2016 244.72 250.00 244.72 249.84 38,823 -5.44(-2.13%)
Jan 15, 2016 248.96 255.28 255.28 255.28 14,875 -1.64(-0.64%)
Jan 14, 2016 255.92 260.20 255.92 256.92 14,321 +11.64(+4.75%)
Jan 13, 2016 251.00 252.72 243.88 245.28 34,551 -13.16(-5.09%)
Jan 12, 2016 257.20 260.60 256.28 258.44 14,992 +2.56(+1.00%)
Jan 11, 2016 250.84 257.08 250.48 255.88 7,135 +4.12(+1.64%)
Jan 08, 2016 248.19 255.36 248.19 251.76 9,454 +10.80(+4.48%)
Jan 07, 2016 246.76 248.96 237.92 240.96 25,589 -10.04(-4.00%)
Jan 06, 2016 246.88 254.42 244.52 251.00 13,419 -1.00(-0.40%)
Jan 05, 2016 253.30 255.28 250.54 252.00 20,456 -4.36(-1.70%)
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.