PUREFUNDS ISE JNR SLVR(SM CP M $11.54


23/5/2013 03:23 PM  |  NYSEARCA : SILJ  |  Industries :
Type:

SILJ historical data

Date Open High Low Close Volume
5/24/2013 11.54 11.54 11.54 11.54 0
5/23/2013 11.54 11.54 11.54 11.54 1
5/22/2013 11.46 11.46 11.46 11.46 0
5/21/2013 11.42 11.49 11.42 11.46 57
5/20/2013 10.98 11.49 10.98 11.49 35
5/17/2013 11.61 11.61 11.45 11.46 62
5/16/2013 11.61 11.61 11.61 11.61 5
5/15/2013 11.91 11.91 11.61 11.61 13
5/14/2013 12.30 12.40 12.30 12.30 8
5/13/2013 12.41 12.52 12.41 12.52 3
5/10/2013 12.35 12.46 12.35 12.46 2
5/9/2013 12.86 12.86 12.86 12.86 0
5/8/2013 12.93 12.93 12.76 12.86 6
5/7/2013 12.98 12.98 12.98 12.98 2
5/6/2013 13.51 13.51 13.51 13.51 0
5/3/2013 13.51 13.51 13.51 13.51 1
5/2/2013 13.53 13.58 13.51 13.51 24
5/1/2013 13.25 13.27 12.97 13.27 45
4/30/2013 13.75 13.75 13.57 13.57 24
4/29/2013 13.80 13.80 13.68 13.73 22
4/26/2013 13.70 13.70 13.54 13.60 34
4/25/2013 13.16 13.64 13.16 13.64 11
4/24/2013 12.50 12.75 12.45 12.75 34
4/23/2013 12.50 12.50 12.27 12.27 25
4/22/2013 12.58 12.58 12.58 12.58 2
4/19/2013 12.43 12.58 12.35 12.58 51
4/18/2013 12.41 12.52 12.41 12.52 8
4/17/2013 12.75 12.75 12.10 12.10 18
4/16/2013 13.26 13.31 12.77 12.77 35
4/15/2013 14.00 14.00 12.90 12.90 50
4/12/2013 15.20 15.20 14.60 14.83 72
4/11/2013 15.66 15.69 15.52 15.64 34
4/10/2013 15.83 15.83 15.68 15.74 67
4/9/2013 16.06 16.12 16.06 16.12 9
4/8/2013 15.87 15.87 15.52 15.58 25
4/5/2013 15.70 15.85 15.70 15.84 16
4/4/2013 15.30 15.56 15.19 15.56 17
4/3/2013 15.96 16.03 15.21 15.38 65
4/2/2013 16.86 16.86 16.10 16.10 146
4/1/2013 17.92 17.92 17.00 17.00 57
3/28/2013 17.36 17.36 17.30 17.32 24
3/27/2013 17.45 17.45 17.35 17.44 20
3/26/2013 18.17 18.17 17.41 17.42 47
3/25/2013 17.62 17.62 17.45 17.45 38
3/22/2013 17.57 18.39 17.40 17.79 235
3/21/2013 17.62 17.64 17.54 17.57 24
3/20/2013 17.14 17.30 16.99 17.30 467
3/19/2013 17.38 17.46 17.00 17.01 82
3/18/2013 17.84 17.84 17.58 17.58 570
3/15/2013 17.60 17.60 17.60 17.60 1
3/14/2013 17.76 17.76 17.29 17.38 15
3/13/2013 17.45 18.00 17.30 17.30 81
3/12/2013 17.47 17.47 17.35 17.35 41
3/11/2013 17.59 17.59 16.90 17.03 222
3/8/2013 17.50 17.50 16.64 16.85 53
3/7/2013 16.81 16.84 16.54 16.84 1046
3/6/2013 16.70 16.74 16.58 16.63 88
3/5/2013 16.83 16.83 16.60 16.63 142
3/4/2013 16.92 16.94 16.56 16.56 490
3/1/2013 17.36 17.37 16.90 16.90 668
2/28/2013 17.56 17.56 17.44 17.44 11
2/27/2013 17.93 17.93 17.93 17.93 0
2/26/2013 17.93 17.93 17.93 17.93 1
2/25/2013 17.91 18.04 17.90 18.04 13
2/22/2013 17.60 17.60 17.52 17.52 3
2/21/2013 18.00 18.00 17.30 17.34 204
2/20/2013 18.54 18.54 17.95 18.00 14
2/19/2013 19.05 20.29 18.70 18.70 33
2/15/2013 19.15 19.15 18.80 18.80 5
2/14/2013 19.53 19.53 19.08 19.12 52
2/13/2013 19.67 19.67 19.60 19.60 26
2/12/2013 19.65 19.65 19.55 19.57 67
2/11/2013 20.75 20.75 19.56 19.65 88
2/8/2013 20.07 20.07 20.07 20.07 0
2/7/2013 20.07 20.07 20.07 20.07 0
2/6/2013 20.07 20.07 20.07 20.07 2
2/5/2013 19.88 19.88 19.88 19.88 0
2/4/2013 19.92 20.15 19.85 19.88 14
2/1/2013 19.91 19.91 19.91 19.91 2
1/31/2013 20.20 20.20 20.20 20.20 0
1/30/2013 20.20 20.20 20.20 20.20 1
1/29/2013 20.70 20.70 19.60 19.60 4
1/28/2013 21.02 21.02 21.02 21.02 0
1/25/2013 21.02 21.02 21.02 21.02 0
1/24/2013 21.02 21.02 21.02 21.02 0
1/23/2013 21.02 21.02 21.02 21.02 0
1/22/2013 20.84 21.02 20.84 21.02 7
1/18/2013 20.83 20.83 20.71 20.71 5
1/17/2013 20.98 20.98 20.98 20.98 0
1/16/2013 20.98 20.98 20.98 20.98 0
1/15/2013 20.98 20.98 20.98 20.98 1
1/14/2013 20.95 20.95 20.95 20.95 0
1/11/2013 20.95 20.95 20.95 20.95 0
1/10/2013 20.82 20.96 20.82 20.95 21
1/9/2013 21.50 21.61 20.42 20.46 20
1/8/2013 20.47 20.53 20.47 20.53 12
1/7/2013 20.50 20.50 20.50 20.50 2
1/4/2013 20.77 20.77 20.77 20.77 0
1/3/2013 20.90 20.90 20.52 20.77 19
1/2/2013 20.95 21.43 20.82 20.83 29
Marketplace
Trading Center