$5.46 -0.00 (%) FactorShares Shs PureFds ISE Junior Silver (Small Cap Miners/Explorers) ETF - NYSEARCA

Sep. 3, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILJ historical data

Date Open High Low Close Volume
9/2/20155.645.665.465.463,069
9/1/20155.235.235.235.23683
8/31/20155.615.685.545.551,929
8/28/20155.645.645.635.63786
8/27/20155.175.465.175.388,078
8/26/20155.425.425.205.227,773
8/25/20155.545.545.485.501,985
8/24/20155.725.725.455.6127,309
8/21/20156.256.255.965.964,786
8/20/20156.206.396.176.3018,036
8/19/20156.076.306.066.304,210
8/18/20156.156.156.016.013,026
8/17/20156.286.286.176.231,180
8/14/20156.166.226.136.136,259
8/13/20156.446.446.216.217,040
8/12/20156.256.516.256.5112,211
8/11/20155.916.135.916.0210,820
8/10/20155.735.855.625.852,780
8/7/20155.705.745.695.691,914
8/6/20155.495.555.495.553,230
8/5/20155.505.535.455.453,390
8/4/20155.775.775.625.702,395
8/3/20155.675.685.585.614,435
7/31/20155.795.795.795.79200
7/30/20155.685.745.685.723,198
7/29/20155.775.835.725.824,614
7/28/20155.745.825.665.723,405
7/27/20155.905.905.615.624,845
7/24/20155.515.835.375.8315,326
7/23/20155.975.975.625.639,003
7/22/20155.866.045.815.955,537
7/21/20156.026.095.935.93920
7/20/20156.276.275.875.8716,493
7/17/20156.516.516.456.503,635
7/16/20156.706.756.676.713,110
7/15/20156.746.776.616.631,960
7/13/20156.786.856.716.837,445
7/10/20156.856.856.786.781,325
7/9/20156.756.796.676.674,635
7/8/20156.886.886.716.726,443
7/7/20157.007.026.826.936,203
7/6/20157.077.287.067.214,795
7/2/20157.017.207.017.203,622
7/1/20157.167.167.067.061,451
6/30/20157.367.387.167.238,769
6/29/20157.307.387.307.351,754
6/26/20157.407.557.407.55970
6/25/20157.487.517.487.514,562
6/24/20157.687.687.557.55850
6/23/20157.577.577.497.562,763
6/22/20157.427.687.427.663,396
6/19/20157.697.917.697.793,939
6/18/20157.857.857.807.802,024
6/17/20157.647.677.647.67235
6/16/20157.467.517.457.512,132
6/15/20157.357.527.357.486,524
6/12/20157.337.467.307.4318,036
6/11/20157.437.457.337.456,695
6/10/20157.467.487.377.482,216
6/9/20157.387.496.997.482,091
6/8/20157.237.347.147.265,274
6/5/20157.477.816.517.3131,917
6/4/20157.567.617.567.61978
6/3/20157.678.067.598.047,565
6/2/20157.887.947.797.794,385
6/1/20157.757.907.657.6810,126
5/29/20157.577.617.477.478,119
5/28/20157.507.557.507.53805
5/27/20157.517.917.397.558,064
5/26/20157.707.777.407.6116,409
5/22/20157.818.127.807.8410,866
5/21/20157.917.927.887.885,940
5/20/20157.967.977.937.936,932
5/19/20158.198.197.757.9115,192
5/18/20158.178.278.058.1640,132
5/15/20158.058.208.058.105,390
5/14/20158.128.267.998.0011,047
5/13/20157.988.127.948.0914,575
5/12/20157.757.757.757.751,013
5/11/20157.617.707.477.5310,724
5/8/20157.507.677.507.574,465
5/7/20157.597.597.397.417,375
5/6/20157.677.707.537.697,559
5/5/20157.817.817.717.712,923
5/4/20157.787.787.597.592,560
5/1/20157.907.907.217.5212,653
4/30/20157.607.607.257.426,665
4/29/20157.647.797.647.656,036
4/28/20157.567.567.507.502,703
4/27/20157.377.497.347.365,351
4/24/20157.057.247.057.2212,767
4/23/20156.997.056.977.052,663
4/22/20157.017.016.926.942,865
4/21/20157.137.157.037.031,946
4/20/20156.997.096.997.094,246
4/17/20157.007.097.007.091,562
4/16/20157.227.427.107.13952
4/15/20157.037.097.037.082,918
4/14/20156.976.976.936.962,046
4/13/20157.127.126.966.965,909
  • Showing 1-100 of 689 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!