PureFunds ISE Jnr Slvr(Sm Cp Mnr/Exp)ETF $11.00

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : SILJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
4/15/201411.2511.2510.8511.0015,647
4/14/201411.2911.4711.2711.4288,169
4/11/201411.1311.2811.0511.146,843
4/10/201411.6511.7211.2411.248,681
4/9/201411.2811.5511.2811.558,156
4/8/201411.7011.7011.2911.4911,498
4/7/201411.6511.8511.2711.3721,731
4/4/201411.6911.7511.5011.5423,887
4/3/201411.3411.4911.3111.4914,796
4/2/201411.3711.6311.3311.6219,404
4/1/201411.1811.1810.8311.0525,251
3/31/201411.3411.3410.9211.0517,015
3/28/201411.2011.3611.1411.2357,838
3/27/201410.6610.9510.6610.8913,988
3/26/201411.3611.5710.8210.8224,524
3/25/201411.5211.6711.4511.4917,138
3/24/201411.7911.9011.2911.4679,467
3/21/201412.7612.8312.0212.248,342
3/20/201412.1212.6711.8112.2422,013
3/19/201412.4712.6512.2512.2640,771
3/18/201412.9612.9612.6212.7528,535
3/17/201413.7513.7513.0813.1015,281
3/14/201413.8513.9213.1713.5717,075
3/13/201413.1513.5513.1113.4423,267
3/12/201412.8613.1512.8613.0624,867
3/11/201412.8713.0712.7612.7615,437
3/10/201413.3113.3112.7412.7527,429
3/7/201413.5213.5213.1213.1610,910
3/6/201413.9513.9513.6413.6921,959
3/5/201413.3513.7313.3313.5717,963
3/4/201413.4013.4513.3113.4011,522
3/3/201413.8713.9413.5213.5242,318
2/28/201413.2813.5413.2413.3426,496
2/27/201413.1913.7413.1913.3655,466
2/26/201413.8513.8513.0013.1952,313
2/25/201414.2214.2213.8213.8230,793
2/24/201413.9614.4713.9614.2155,880
2/21/201413.9914.0313.6513.9112,837
2/20/201413.5914.0313.1913.9246,931
2/19/201414.3514.3513.4113.4128,547
2/18/201414.0314.4313.8914.1976,332
2/14/201413.7813.7813.2613.6877,213
2/13/201412.6613.2512.5013.2513,237
2/12/201412.9912.9912.6412.6517,685
2/11/201412.7512.9912.7512.7942,741
2/10/201412.3112.6012.3112.4942,978
2/7/201411.7812.0911.5812.0838,271
2/6/201411.6311.6311.5011.502,620
2/5/201411.5811.6911.4511.4512,792
2/4/201411.4611.4611.3111.454,373
2/3/201411.5511.5511.3311.331,196
1/31/201411.4011.4011.2111.337,474
1/30/201411.3311.4411.3311.442,757
1/29/201411.5111.8111.2611.815,276
1/28/201411.0011.1111.0011.036,142
1/27/201411.7111.7611.0211.0323,697
1/24/201412.2012.2011.5611.6520,642
1/23/201411.8812.2611.8812.0010,109
1/22/201411.9212.0011.6511.6612,488
1/21/201411.3811.9311.3211.9311,504
1/17/201410.9511.3910.9511.3810,611
1/16/201410.6110.6910.6110.69767
1/15/201410.4810.4810.4810.48122
1/14/201410.4810.4810.4810.48150
1/13/201410.1610.5310.1410.4920,587
1/10/201410.1110.1110.0410.051,725
1/9/20149.999.999.909.90973
1/8/20149.839.969.839.966,699
1/7/20149.799.959.799.952,304
1/6/20149.7510.019.759.951,280
1/3/20149.969.969.939.93206
1/2/20149.899.899.779.84872
12/31/20139.099.339.099.332,401
12/30/20139.359.359.219.223,427
12/27/20139.259.269.259.252,679
12/26/20139.139.139.139.132,601
12/24/20138.969.038.969.038,900
12/23/20138.648.938.648.93300
12/20/20138.858.858.858.854,850
12/19/20138.958.958.858.853,911
12/18/20139.209.219.209.20200
12/17/20139.229.229.229.22164
12/16/20139.149.239.149.232,427
12/13/20139.259.259.259.25150
12/12/20139.319.319.109.2115,807
12/11/20139.739.739.609.608,212
12/10/20139.659.669.459.629,717
12/9/20139.269.269.139.204,767
12/6/20139.219.219.219.212,000
12/5/20139.389.389.209.211,718
12/4/20139.189.459.189.434,100
12/3/20139.409.429.409.42200
12/2/20139.509.669.469.502,725
11/29/20139.709.709.709.700
11/27/20139.939.939.699.706,100
11/26/20139.849.849.759.751,100
11/25/20139.649.919.619.913,160
11/22/20139.879.929.789.84800
11/21/20139.839.889.839.88675
11/20/201310.1110.149.909.901,910
Trading Center