$8.27 +0.10 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF - NYSEARCA

Jan. 30, 2015 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
1/30/20158.048.358.048.273,232
1/29/20158.438.437.978.1714,488
1/28/20158.848.848.518.522,532
1/27/20158.839.108.839.107,780
1/26/20158.628.668.258.628,788
1/23/20159.079.078.658.7812,419
1/22/20159.479.479.169.168,449
1/21/20159.8910.059.139.3615,775
1/20/20159.329.749.329.5312,336
1/16/20159.049.198.909.0916,194
1/15/20159.029.078.818.9828,782
1/14/20158.898.898.478.476,646
1/13/20159.109.218.758.8011,229
1/12/20158.819.068.819.0213,521
1/9/20158.658.778.648.775,147
1/8/20158.808.818.308.527,750
1/6/20158.668.908.578.8612,361
1/5/20158.558.678.218.6719,097
1/2/20158.038.478.038.471,515
12/31/20147.738.227.738.2212,780
12/30/20148.188.188.118.126,712
12/29/20148.008.008.008.000
12/26/20148.058.138.008.00542
12/24/20147.647.847.647.845,860
12/23/20147.617.857.507.6111,296
12/22/20148.018.017.597.637,765
12/19/20148.108.218.108.214,739
12/18/20147.968.217.848.219,468
12/17/20147.737.767.227.753,025
12/16/20147.807.807.317.3912,301
12/15/20148.068.067.507.5010,843
12/12/20148.128.188.048.043,050
12/11/20148.168.278.158.271,522
12/10/20148.598.628.338.334,097
12/9/20148.538.668.498.596,850
12/8/20148.198.197.848.166,740
12/5/20148.248.318.018.1516,966
12/4/20148.578.578.368.4310,330
12/3/20148.308.618.308.515,692
12/2/20148.478.478.138.155,216
12/1/20148.328.648.328.6423,730
11/28/20148.748.748.238.268,897
11/26/20149.359.359.169.166,573
11/25/20149.239.509.239.4013,202
11/24/20149.239.319.119.1114,575
11/21/20149.299.599.079.0911,947
11/20/20149.019.178.899.0138,087
11/19/20149.399.398.858.8823,983
11/18/20148.899.388.899.3821,998
11/17/20148.718.808.568.8011,274
11/14/20148.118.717.648.7120,668
11/13/20148.528.598.018.1916,855
11/12/20148.508.668.268.386,750
11/11/20148.448.678.448.565,648
11/10/20148.188.187.907.923,871
11/7/20147.628.307.628.2315,146
11/6/20147.447.687.127.627,381
11/5/20147.737.737.277.3721,738
11/4/20148.008.087.767.769,748
11/3/20147.968.207.768.2074,434
10/31/20148.008.007.787.8979,045
10/30/20148.838.838.248.2450,013
10/29/20149.389.388.828.825,016
10/28/20149.269.359.069.354,948
10/27/20149.339.339.039.036,096
10/24/20149.559.559.279.325,480
10/23/20149.369.529.189.5241,239
10/22/20149.909.909.439.553,882
10/21/20149.9310.059.909.974,112
10/20/20149.929.949.929.942,375
10/17/20149.989.989.669.7112,549
10/16/20149.709.939.709.931,852
10/15/20149.889.959.839.839,803
10/14/20149.9710.009.709.702,677
10/13/20149.8410.159.8110.1528,889
10/10/20149.719.889.449.6013,827
10/9/201410.0810.089.609.7514,801
10/8/20149.509.989.079.8428,660
10/7/20149.599.599.299.345,260
10/6/20149.349.719.299.5819,094
10/3/20149.339.669.299.3216,978
10/2/20149.9110.189.569.8112,394
10/1/201410.1410.149.9310.0015,442
9/30/201410.2210.2310.0010.0322,858
9/29/201410.2910.3510.2510.302,199
9/26/201410.4610.4610.2810.292,964
9/25/201410.2510.4510.0810.4228,296
9/24/201410.5410.5410.4510.4512,428
9/23/201410.5610.7410.4210.747,170
9/22/201410.9010.9010.3010.3029,677
9/19/201411.3411.3410.9610.997,281
9/18/201411.5011.5111.3311.428,139
9/17/201411.7711.8711.5011.5018,136
9/16/201411.6611.8811.5711.816,569
9/15/201411.6411.7111.6411.71965
9/12/201411.8811.8811.6111.669,094
9/11/201411.8411.8411.5311.8419,689
9/10/201411.8011.8311.7511.833,125
9/9/201411.8411.9711.7311.9212,586
9/8/201412.1012.1011.7611.7626,580
  • Showing 1-100 of 542 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center