$11.53 -0.65 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
5/27/201611.9512.0811.5011.53409,867
5/26/201612.3712.7012.1012.18228,141
5/25/201611.7012.2811.3812.11259,635
5/24/201612.4412.5511.8311.84281,665
5/23/201612.7913.1212.5012.79215,866
5/20/201613.0413.1512.4712.95291,097
5/19/201612.1212.9011.9512.74304,090
5/18/201613.6613.8012.6412.81325,585
5/17/201613.2713.8613.1513.82277,340
5/16/201613.3413.5013.0113.20305,239
5/13/201612.8113.0012.6112.88135,519
5/12/201612.9512.9712.5112.81174,298
5/11/201612.6813.0112.3212.67268,465
5/10/201611.8112.3511.8012.28154,667
5/9/201612.5112.5111.6911.89230,549
5/6/201612.5213.0212.3512.86280,492
5/5/201612.0112.3611.9212.20204,909
5/4/201612.3612.5611.5111.70449,089
5/3/201613.0113.2312.3212.56340,327
5/2/201613.9014.2313.0213.11464,240
4/29/201613.6413.7713.4013.65223,822
4/28/201612.9913.3812.8013.09358,438
4/27/201612.6613.0012.5012.71263,842
4/26/201612.1612.5211.7912.52135,610
4/25/201612.0312.1911.8511.9484,169
4/22/201612.3812.5611.6812.04180,465
4/21/201612.5912.7312.1512.34205,379
4/20/201612.5512.8912.0112.10451,677
4/19/201611.7912.3311.7512.25386,113
4/18/201610.8011.1110.6311.08280,150
4/15/201610.2010.7510.0010.55144,850
4/14/201610.3410.349.8410.15106,679
4/13/201610.3010.7510.3010.40187,462
4/12/201610.3510.9010.2310.50337,637
4/11/20169.7710.269.7410.22229,094
4/8/20169.189.449.189.4071,998
4/7/20168.879.158.829.0254,663
4/6/20168.739.038.558.8142,316
4/5/20168.809.068.608.7355,643
4/4/20168.758.758.448.5216,783
4/1/20168.528.688.128.6834,700
3/31/20168.898.898.658.7013,640
3/30/20168.908.978.508.6722,978
3/29/20168.278.818.228.7648,772
3/28/20168.708.708.228.2534,594
3/24/20168.358.508.298.4945,777
3/23/20168.748.828.328.4589,169
3/22/20169.009.288.838.91110,504
3/21/20168.678.948.678.86116,281
3/18/20168.498.678.408.6444,410
3/17/20168.558.928.318.4798,108
3/16/20167.798.327.558.3246,314
3/15/20167.778.007.457.7145,047
3/14/20168.118.337.857.8728,853
3/11/20168.158.537.828.0448,177
3/10/20167.738.177.738.1743,636
3/9/20167.317.697.227.6940,914
3/8/20167.767.887.547.5923,184
3/7/20167.687.957.637.72117,913
3/4/20167.357.927.327.3244,557
3/3/20166.707.186.417.0918,661
3/2/20166.556.746.556.742,682
3/1/20166.646.706.386.5121,611
2/29/20166.806.896.616.7814,388
2/26/20166.776.836.586.5820,499
2/25/20166.596.836.596.8113,636
2/24/20166.666.886.576.6332,335
2/23/20166.686.916.456.6950,646
2/22/20166.697.006.186.7339,340
2/19/20167.007.006.706.8469,721
2/18/20166.336.846.256.8455,020
2/17/20166.446.446.276.312,726
2/16/20166.296.306.056.0838,682
2/12/20166.116.436.106.4315,966
2/11/20166.086.216.056.1015,580
2/10/20165.505.695.435.696,330
2/9/20165.906.105.785.789,303
2/8/20165.705.985.705.8022,117
2/5/20165.255.575.255.5711,478
2/4/20165.405.565.195.2211,503
2/3/20164.825.114.825.0729,781
2/2/20164.874.884.854.882,002
2/1/20164.945.004.925.006,167
1/29/20164.944.964.724.952,610
1/28/20164.834.844.684.684,620
1/27/20164.764.864.734.778,728
1/26/20164.634.744.454.722,908
1/25/20164.454.624.454.495,993
1/22/20164.374.454.284.452,436
1/21/20164.344.354.314.3516,519
1/20/20164.444.444.044.3021,626
1/19/20164.474.474.234.322,691
1/15/20164.544.634.324.323,667
1/14/20164.504.594.384.5113,543
1/13/20164.764.784.514.5811,712
1/12/20164.854.884.574.675,235
1/11/20165.115.154.864.8919,552
1/8/20165.005.144.995.131,800
1/7/20165.215.245.055.2212,190
1/6/20165.165.325.105.32600
  • Showing 1-100 of 872 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center