$9.09 +0.08 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
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
9/5/201412.1512.2612.0012.1928,340
9/4/201412.8513.0112.2912.299,418
9/3/201412.8312.9212.8312.9012,119
9/2/201412.8012.9512.8012.837,931
8/29/201413.1513.2413.0013.1323,950
8/28/201413.2413.2413.0213.0214,806
8/27/201413.1813.2113.0213.144,476
8/26/201413.0913.1212.8813.128,336
8/25/201412.9513.0212.7412.7411,365
8/22/201413.0313.1512.9912.997,910
8/21/201413.0413.2412.9413.0613,208
8/20/201413.2013.3213.2013.252,984
8/19/201413.3013.4913.2113.2421,384
8/18/201413.5613.5613.2713.365,945
8/15/201413.0413.7012.6913.3435,235
8/14/201413.6513.6513.5213.521,395
8/13/201413.9413.9413.5213.6414,872
8/12/201413.9614.0713.8314.0710,954
8/11/201413.6014.0113.6013.814,623
8/8/201413.6513.7313.5813.639,481
8/7/201413.6013.8013.5313.587,770
8/6/201413.3213.8013.3213.6713,357
8/5/201412.7313.2512.7313.1826,914
8/4/201413.3513.4212.7513.2220,687
8/1/201413.4013.7013.3913.4025,991
7/31/201413.5813.5813.4513.5213,539
7/30/201413.9213.9213.4013.7711,684
7/29/201413.9113.9213.8013.9015,954
7/28/201413.6114.0313.5414.0127,558
7/25/201413.1913.6713.1913.6124,153
7/24/201413.5913.7013.2013.3018,737
7/23/201414.0814.0813.6213.6325,035
7/22/201414.1814.1813.8613.9533,469
7/21/201413.8914.0913.5214.029,922
7/18/201413.8613.9413.7813.8819,643
7/17/201413.5414.1013.3214.1058,800
7/16/201413.2713.5913.2513.3219,654
7/15/201413.7214.1613.2613.2748,271
7/14/201414.1014.1213.5913.9642,270
7/11/201413.9514.2713.8014.2051,001
7/10/201414.8314.8713.9013.9049,542
7/9/201413.6914.2413.6914.2429,617
7/8/201413.7113.7513.4013.7530,318
7/7/201413.7713.7713.5013.509,345
7/3/201413.5913.5913.3813.5023,850
  • Showing 1-100 of 497 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center