$7.55 -0.06 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF - NYSEARCA

May. 27, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
5/27/20157.517.917.397.558,064
5/26/20157.707.777.407.6116,409
5/22/20157.818.127.807.8410,866
5/21/20157.917.927.887.885,940
5/20/20157.967.977.937.936,932
5/19/20158.198.197.757.9115,192
5/18/20158.178.278.058.1640,132
5/15/20158.058.208.058.105,390
5/14/20158.128.267.998.0011,047
5/13/20157.988.127.948.0914,575
5/12/20157.757.757.757.751,013
5/11/20157.617.707.477.5310,724
5/8/20157.507.677.507.574,465
5/7/20157.597.597.397.417,375
5/6/20157.677.707.537.697,559
5/5/20157.817.817.717.712,923
5/4/20157.787.787.597.592,560
5/1/20157.907.907.217.5212,653
4/30/20157.607.607.257.426,665
4/29/20157.647.797.647.656,036
4/28/20157.567.567.507.502,703
4/27/20157.377.497.347.365,351
4/24/20157.057.247.057.2212,767
4/23/20156.997.056.977.052,663
4/22/20157.017.016.926.942,865
4/21/20157.137.157.037.031,946
4/20/20156.997.096.997.094,246
4/17/20157.007.097.007.091,562
4/16/20157.227.427.107.13952
4/15/20157.037.097.037.082,918
4/14/20156.976.976.936.962,046
4/13/20157.127.126.966.965,909
4/10/20156.957.166.847.1510,120
4/9/20157.037.036.966.962,331
4/8/20157.317.317.007.075,701
4/7/20157.157.207.157.20740
4/6/20157.367.387.337.3312,027
4/2/20157.147.147.127.12207
4/1/20157.257.257.257.25578
3/31/20156.807.156.807.092,720
3/30/20157.127.197.107.152,401
3/27/20157.267.457.017.391,341
3/26/20157.517.517.317.352,150
3/25/20157.787.827.417.4114,361
3/24/20157.587.617.537.591,637
3/23/20157.497.597.477.471,485
3/20/20157.277.507.277.486,569
3/19/20157.057.126.957.088,661
3/18/20156.676.976.626.957,959
3/17/20156.676.686.656.68810
3/16/20156.776.946.686.682,318
3/13/20156.686.816.686.794,173
3/11/20156.696.816.346.804,580
3/10/20157.017.266.626.628,699
3/9/20157.257.256.957.0513,148
3/6/20157.567.567.287.3127,173
3/5/20157.607.657.567.565,504
3/4/20157.597.647.587.582,872
3/3/20157.577.747.577.70507
3/2/20157.907.907.757.753,529
2/27/20158.008.007.877.933,987
2/26/20157.997.997.907.903,407
2/25/20157.767.937.697.933,260
2/24/20157.507.777.507.777,076
2/23/20157.787.857.587.6012,969
2/20/20157.977.977.797.794,426
2/19/20158.148.158.098.092,574
2/18/20158.018.177.968.172,165
2/17/20158.018.037.998.006,457
2/13/20158.328.328.218.213,199
2/12/20158.158.448.028.102,270
2/11/20157.988.007.917.911,499
2/10/20158.118.218.118.142,400
2/9/20158.278.288.038.045,886
2/6/20158.268.268.108.103,028
2/5/20158.428.428.368.372,550
2/4/20158.378.378.318.33967
2/3/20158.288.508.288.364,260
2/2/20158.268.508.268.452,083
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
  • Showing 1-100 of 621 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center