$6.43 +0.33 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
2/11/20166.086.216.056.1015,580
2/10/20165.505.695.435.696,330
2/9/20165.906.105.785.789,303
2/8/20165.705.985.705.8022,117
2/5/20165.255.575.255.5711,478
2/4/20165.405.565.195.2211,503
2/3/20164.825.114.825.0729,781
2/2/20164.874.884.854.882,002
2/1/20164.945.004.925.006,167
1/29/20164.944.964.724.952,610
1/28/20164.834.844.684.684,620
1/27/20164.764.864.734.778,728
1/26/20164.634.744.454.722,908
1/25/20164.454.624.454.495,993
1/22/20164.374.454.284.452,436
1/21/20164.344.354.314.3516,519
1/20/20164.444.444.044.3021,626
1/19/20164.474.474.234.322,691
1/15/20164.544.634.324.323,667
1/14/20164.504.594.384.5113,543
1/13/20164.764.784.514.5811,712
1/12/20164.854.884.574.675,235
1/11/20165.115.154.864.8919,552
1/8/20165.005.144.995.131,800
1/7/20165.215.245.055.2212,190
1/6/20165.165.325.105.32600
1/5/20165.025.205.025.156,121
1/4/20165.275.385.085.186,038
12/31/20155.165.185.075.077,369
12/30/20155.205.245.085.084,785
12/29/20155.205.355.205.301,298
12/28/20155.455.655.455.456,519
12/24/20155.415.415.415.410
12/23/20155.435.445.395.412,650
12/22/20155.225.225.225.220
12/21/20155.185.245.165.223,997
12/18/20155.115.175.115.156,996
12/17/20155.365.365.095.091,472
12/16/20155.305.385.105.382,801
12/15/20155.145.185.105.11640
12/14/20155.155.225.115.113,157
12/11/20155.215.215.215.21540
12/10/20155.375.485.265.292,617
12/9/20155.235.315.235.31649
12/8/20155.285.285.195.194,058
12/7/20155.605.605.405.407,481
12/4/20155.495.705.485.601,901
12/3/20155.425.555.255.5117,110
12/2/20155.235.375.135.257,260
12/1/20155.415.505.395.4110,158
11/30/20155.455.515.345.434,354
11/27/20155.435.485.435.48878
11/25/20155.545.545.395.39984
11/24/20155.395.455.335.412,734
11/23/20155.365.365.255.251,053
11/20/20155.545.545.245.3515,075
11/19/20155.425.515.305.5017,604
11/18/20155.365.375.255.372,015
11/17/20155.375.385.165.258,123
11/16/20155.775.775.525.522,207
11/13/20155.675.695.315.5211,767
11/12/20155.365.475.365.371,267
11/11/20155.545.635.445.633,608
11/10/20155.585.635.545.544,022
11/9/20155.415.715.365.7017,850
11/6/20155.685.965.385.548,981
11/5/20155.775.775.695.753,564
11/4/20155.955.955.785.781,564
11/3/20155.916.065.826.0610,628
10/30/20155.936.235.926.2210,105
10/29/20156.356.355.906.2032,032
10/28/20156.616.616.256.325,443
10/26/20156.556.556.486.494,527
10/23/20156.526.656.446.532,616
10/22/20156.316.556.316.4610,233
10/21/20156.536.536.296.343,397
10/20/20156.256.576.256.5710,503
10/19/20156.766.766.286.3427,510
10/16/20156.917.036.806.8112,126
10/15/20156.817.036.646.9364,525
10/14/20156.486.776.486.754,855
10/13/20156.366.406.036.403,389
10/12/20156.426.486.426.439,675
10/9/20156.176.576.176.4511,045
10/8/20156.036.036.036.030
10/7/20156.006.176.006.034,118
10/6/20156.066.155.946.1519,509
10/5/20155.795.885.775.872,277
10/2/20155.525.665.525.647,487
10/1/20155.405.445.225.233,420
9/30/20155.155.495.155.471,600
9/29/20155.105.435.105.263,500
9/28/20155.545.645.115.124,218
9/25/20155.585.635.585.632,693
9/24/20155.585.595.505.582,818
9/23/20155.255.305.245.301,127
9/22/20155.655.655.375.37731
9/21/20155.605.605.605.601,646
9/18/20155.795.825.635.764,675
9/17/20155.545.755.435.751,874
  • Showing 1-100 of 798 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center