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 )

11.03 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2020 9.365 9.689 9.149 9.179 723,931 -0.55(-5.65%)
Apr 29, 2020 9.345 9.728 9.287 9.728 681,610 +0.46(+4.98%)
Apr 28, 2020 9.159 9.326 8.904 9.267 578,815 +0.14(+1.51%)
Apr 27, 2020 8.884 9.129 8.717 9.129 718,207 +0.27(+2.99%)
Apr 24, 2020 9.061 9.110 8.560 8.864 608,561 -0.02(-0.22%)
Apr 23, 2020 8.874 9.404 8.737 8.884 854,603 +0.14(+1.57%)
Apr 22, 2020 8.540 8.796 8.394 8.747 546,553 +0.45(+5.44%)
Apr 21, 2020 8.089 8.334 8.050 8.295 397,452 -0.15(-1.74%)
Apr 20, 2020 8.099 8.574 8.099 8.442 426,541 +0.27(+3.37%)
Apr 17, 2020 8.305 8.442 8.069 8.167 404,926 -0.32(-3.82%)
Apr 16, 2020 8.432 8.688 8.275 8.491 399,993 +0.13(+1.53%)
Apr 15, 2020 8.305 8.590 8.079 8.364 577,838 -0.35(-4.05%)
Apr 14, 2020 8.963 9.394 8.462 8.717 1,150,129 +0.08(+0.91%)
Apr 13, 2020 7.893 8.717 7.441 8.639 1,156,471 +0.70(+8.78%)
Apr 09, 2020 7.510 7.971 7.495 7.942 1,142,657 +0.79(+10.97%)
Apr 08, 2020 7.166 7.372 7.078 7.156 354,970 +0.08(+1.11%)
Apr 07, 2020 7.284 7.515 7.019 7.078 515,721 +0.02(+0.28%)
Apr 06, 2020 6.872 7.264 6.803 7.058 573,906 +0.53(+8.12%)
Apr 03, 2020 6.744 6.872 6.479 6.528 452,397 -0.21(-3.06%)
Apr 02, 2020 6.705 7.045 6.665 6.734 500,206 +0.23(+3.47%)
Apr 01, 2020 6.587 6.695 6.312 6.508 335,046 -0.02(-0.30%)
Mar 31, 2020 6.508 6.950 6.499 6.528 354,858 -0.13(-1.92%)
Mar 30, 2020 6.803 7.196 6.489 6.656 443,692 -0.24(-3.42%)
Mar 27, 2020 7.431 7.470 6.862 6.891 479,494 -0.74(-9.65%)
Mar 26, 2020 7.942 8.275 7.461 7.627 734,486 -0.22(-2.75%)
Mar 25, 2020 7.559 8.030 7.215 7.843 675,404 +0.32(+4.31%)
Mar 24, 2020 7.215 7.598 7.097 7.520 891,307 +1.06(+16.41%)
Mar 23, 2020 6.175 6.685 5.792 6.459 809,272 +0.51(+8.58%)
Mar 20, 2020 6.970 7.029 5.811 5.949 690,259 -0.39(-6.19%)
Mar 19, 2020 5.880 7.078 5.566 6.342 738,584 +0.50(+8.57%)
Mar 18, 2020 6.646 7.103 5.792 5.841 745,600 -0.92(-13.64%)
Mar 17, 2020 5.968 7.529 5.890 6.764 1,040,698 +0.67(+10.95%)
Mar 16, 2020 4.908 6.283 4.751 6.096 1,056,999 +0.62(+11.29%)
Mar 13, 2020 6.283 6.646 5.370 5.478 992,605 -0.61(-10.00%)
Mar 12, 2020 6.773 6.960 5.674 6.086 899,278 -1.35(-18.21%)
Mar 11, 2020 8.207 8.216 7.254 7.441 801,643 -0.74(-9.00%)
Mar 10, 2020 8.315 8.401 7.863 8.177 502,451 +0.01(+0.12%)
Mar 09, 2020 8.364 8.825 8.167 8.167 561,912 -0.94(-10.34%)
Mar 06, 2020 9.424 9.473 8.825 9.110 869,650 -0.27(-2.93%)
Mar 05, 2020 9.424 9.483 9.149 9.385 362,150 +0.14(+1.49%)
Mar 04, 2020 9.375 9.477 8.972 9.247 589,926 +0.03(+0.32%)
Mar 03, 2020 9.139 9.709 9.012 9.218 1,027,191 +0.25(+2.74%)
Mar 02, 2020 8.678 9.002 8.628 8.972 716,120 +0.53(+6.28%)
Feb 28, 2020 8.531 8.683 7.992 8.442 2,578,084 -0.86(-9.28%)
Feb 27, 2020 10.31 10.38 9.296 9.306 1,519,989 -0.91(-8.93%)
Feb 26, 2020 10.44 10.51 10.21 10.22 903,895 -0.24(-2.25%)
Feb 25, 2020 10.74 10.93 10.43 10.45 615,560 -0.45(-4.14%)
Feb 24, 2020 11.60 11.60 10.74 10.91 1,584,032 -0.27(-2.45%)
Feb 21, 2020 11.34 11.37 11.10 11.18 875,864 +0.10(+0.88%)
Feb 20, 2020 10.96 11.31 10.96 11.08 578,224 +0.05(+0.44%)
Feb 19, 2020 11.07 11.09 10.90 11.03 868,824 +0.14(+1.26%)
Feb 18, 2020 10.53 10.90 10.44 10.90 663,681 +0.57(+5.51%)
Feb 14, 2020 10.44 10.53 10.26 10.33 292,260 -0.05(-0.47%)
Feb 13, 2020 10.43 10.51 10.36 10.38 298,665 +0.03(+0.28%)
Feb 12, 2020 10.49 10.49 10.32 10.35 256,534 -0.16(-1.50%)
Feb 11, 2020 10.47 10.57 10.35 10.50 153,947 +0.04(+0.38%)
Feb 10, 2020 10.54 10.58 10.39 10.46 246,914 -0.02(-0.19%)
Feb 07, 2020 10.84 10.84 10.44 10.48 329,442 -0.29(-2.73%)
Feb 06, 2020 10.67 10.82 10.61 10.78 316,534 +0.27(+2.52%)
Feb 05, 2020 10.37 10.58 10.37 10.51 197,342 +0.16(+1.52%)
Feb 04, 2020 10.40 10.44 10.17 10.36 535,990 -0.16(-1.49%)
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.