$13.65 +0.56 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF -

Apr. 29, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
4/29/201613.6413.7713.4013.65223,822
4/28/201612.9913.3812.8013.09358,438
4/27/201612.6613.0012.5012.71263,842
4/26/201612.1612.5211.7912.52135,610
4/25/201612.0312.1911.8511.9484,169
4/22/201612.3812.5611.6812.04180,465
4/21/201612.5912.7312.1512.34205,379
4/20/201612.5512.8912.0112.10451,677
4/19/201611.7912.3311.7512.25386,113
4/18/201610.8011.1110.6311.08280,150
4/15/201610.2010.7510.0010.55144,850
4/14/201610.3410.349.8410.15106,679
4/13/201610.3010.7510.3010.40187,462
4/12/201610.3510.9010.2310.50337,637
4/11/20169.7710.269.7410.22229,094
4/8/20169.189.449.189.4071,998
4/7/20168.879.158.829.0254,663
4/6/20168.739.038.558.8142,316
4/5/20168.809.068.608.7355,643
4/4/20168.758.758.448.5216,783
4/1/20168.528.688.128.6834,700
3/31/20168.898.898.658.7013,640
3/30/20168.908.978.508.6722,978
3/29/20168.278.818.228.7648,772
3/28/20168.708.708.228.2534,594
3/24/20168.358.508.298.4945,777
3/23/20168.748.828.328.4589,169
3/22/20169.009.288.838.91110,504
3/21/20168.678.948.678.86116,281
3/18/20168.498.678.408.6444,410
3/17/20168.558.928.318.4798,108
3/16/20167.798.327.558.3246,314
3/15/20167.778.007.457.7145,047
3/14/20168.118.337.857.8728,853
3/11/20168.158.537.828.0448,177
3/10/20167.738.177.738.1743,636
3/9/20167.317.697.227.6940,914
3/8/20167.767.887.547.5923,184
3/7/20167.687.957.637.72117,913
3/4/20167.357.927.327.3244,557
3/3/20166.707.186.417.0918,661
3/2/20166.556.746.556.742,682
3/1/20166.646.706.386.5121,611
2/29/20166.806.896.616.7814,388
2/26/20166.776.836.586.5820,499
2/25/20166.596.836.596.8113,636
2/24/20166.666.886.576.6332,335
2/23/20166.686.916.456.6950,646
2/22/20166.697.006.186.7339,340
2/19/20167.007.006.706.8469,721
2/18/20166.336.846.256.8455,020
2/17/20166.446.446.276.312,726
2/16/20166.296.306.056.0838,682
2/12/20166.116.436.106.4315,966
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
  • Showing 1-100 of 852 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center