FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF $10.99

down -0.43


19/9/2014 03:58 PM  |  NYSEARCA : SILJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
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
7/2/201413.3113.7013.3113.5748,309
7/1/201413.5913.6513.2813.4322,330
6/30/201413.0113.5412.9513.4265,909
6/27/201413.6013.7213.0013.3035,349
6/26/201413.4613.7013.3813.6940,998
6/25/201413.1313.4713.1313.3440,062
6/24/201414.0014.1013.2513.2567,028
6/20/201414.3814.3813.4813.4859,400
6/19/201412.9413.8912.8213.8752,311
6/18/201412.1712.5611.9712.5621,962
6/17/201411.5612.0011.3812.0015,249
6/16/201412.1012.1211.6811.9032,385
6/13/201412.2212.2211.6611.7279,605
6/12/201411.4511.7011.3511.6920,811
6/11/201411.0111.1410.9911.041,835
6/10/201410.6610.9310.6610.9119,037
6/9/201410.7710.8310.5010.501,939
6/6/201410.3310.7110.3310.602,470
6/5/201410.5410.5410.5310.53458
6/4/201410.2010.3210.1710.263,601
6/3/201410.1610.2710.1010.272,565
6/2/20149.9610.219.9610.212,729
5/30/20149.9710.139.9510.094,042
5/29/201410.0510.159.9510.1212,983
5/28/201410.2110.219.8910.005,248
5/27/201410.6810.6810.2010.238,804
5/23/201410.7510.7910.6510.65811
5/22/201410.9110.9110.7510.80787
5/21/201410.7010.7010.6410.64816
5/20/201410.8910.8910.8910.890
5/19/201411.0711.0710.8910.891,102
5/16/201410.6810.8710.6810.863,874
5/15/201411.1511.1710.7710.7715,572
5/13/201410.8410.8410.6610.6618,713
5/12/201410.6910.7710.6910.711,316
5/8/201410.5210.9910.5210.811,063
5/7/201411.2411.2410.8210.8613,865
5/6/201411.5611.5611.2611.267,105
5/5/201411.4911.5111.2911.453,322
5/2/201410.9511.3210.9511.263,810
5/1/201410.9911.1010.9510.9811,771
4/30/201411.3511.3510.7411.156,345
4/29/201410.8111.2510.8111.203,997
4/28/201411.3411.6610.9810.994,012
4/25/201411.0211.1010.8511.0128,607
Trading Center