$7.21 0.00 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
7/6/20157.077.287.067.214,795
7/2/20157.017.207.017.203,622
7/1/20157.167.167.067.061,451
6/30/20157.367.387.167.238,769
6/29/20157.307.387.307.351,754
6/26/20157.407.557.407.55970
6/25/20157.487.517.487.514,562
6/24/20157.687.687.557.55850
6/23/20157.577.577.497.562,763
6/22/20157.427.687.427.663,396
6/19/20157.697.917.697.793,939
6/18/20157.857.857.807.802,024
6/17/20157.647.677.647.67235
6/16/20157.467.517.457.512,132
6/15/20157.357.527.357.486,524
6/12/20157.337.467.307.4318,036
6/11/20157.437.457.337.456,695
6/10/20157.467.487.377.482,216
6/9/20157.387.496.997.482,091
6/8/20157.237.347.147.265,274
6/5/20157.477.816.517.3131,917
6/4/20157.567.617.567.61978
6/3/20157.678.067.598.047,565
6/2/20157.887.947.797.794,385
6/1/20157.757.907.657.6810,126
5/29/20157.577.617.477.478,119
5/28/20157.507.557.507.53805
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
  • Showing 1-100 of 648 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!