$62.17 -1.19 (%) ETFS Prcus Mtls Trust Units - NYSEARCA

Oct. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
10/29/201464.0664.0963.2863.3625,177
10/28/201464.4064.4063.9863.988,359
10/27/201463.9064.0063.8263.823,886
10/24/201464.2364.2363.8463.9411,622
10/23/201464.0564.0963.8064.0310,963
10/22/201464.4464.4964.1164.176,508
10/21/201464.8765.1364.8464.926,988
10/20/201464.6164.6564.4764.587,385
10/17/201464.2664.2863.9164.1014,405
10/16/201464.0264.4063.9464.289,402
10/15/201464.5965.2364.3264.3813,368
10/14/201464.3764.5064.2364.3624,361
10/13/201464.2364.3664.0664.367,482
10/10/201463.9663.9963.7063.9411,074
10/9/201464.4164.6864.0464.047,454
10/8/201463.8564.1463.1564.145,279
10/7/201463.5263.5563.3563.374,813
10/6/201462.5963.3362.5063.2113,306
10/3/201462.4762.6362.0662.1545,707
10/2/201463.4163.4763.1863.3124,876
10/1/201463.4064.0363.4063.6638,582
9/30/201463.7063.8963.0563.209,239
9/29/201464.3164.3164.0964.168,289
9/26/201464.1964.2164.0364.185,990
9/25/201463.9864.5763.8464.508,369
9/24/201464.6464.8664.4564.5712,099
9/23/201465.1365.1364.7764.875,547
9/22/201464.4964.8264.3364.5813,194
9/19/201465.5965.5964.4564.85123,194
9/18/201465.5766.0565.5665.9738,793
9/17/201466.6766.6765.9265.9213,618
9/16/201466.5266.8066.3366.624,710
9/15/201466.5566.5566.3366.478,171
9/12/201466.3366.4666.0566.3628,155
9/11/201466.9466.9466.5066.789,335
9/10/201467.5167.5767.1467.476,529
9/9/201467.8267.8267.3467.527,072
9/8/201468.2068.2067.6867.9310,657
9/5/201468.4068.5568.2868.555,151
9/4/201468.7368.8668.1568.217,740
9/3/201468.2868.5768.2768.525,766
9/2/201468.6568.6568.2768.4010,254
8/29/201469.6569.6969.4969.513,931
8/28/201469.8369.8369.6069.6510,783
8/27/201469.4269.4269.1669.2629,540
8/26/201469.6169.6169.1969.197,677
8/25/201469.1069.1268.9069.0511,471
8/22/201469.0769.3068.9769.296,196
8/21/201469.0069.1468.9069.148,017
8/20/201469.8469.8469.3669.4610,909
8/19/201470.0970.0969.5869.7410,621
8/18/201469.9170.2069.9170.045,113
8/15/201469.8870.5569.7970.333,632
8/14/201470.8770.9770.7370.763,806
8/13/201470.8770.9770.6270.755,640
8/12/201471.0971.0970.7070.784,956
8/11/201470.6970.8770.5770.8711,103
8/8/201470.6370.8170.6270.779,394
8/7/201470.3670.8070.3670.7211,263
8/6/201470.4670.6670.4670.609,172
8/5/201469.8069.9169.5669.7410,942
8/4/201470.5470.5470.1870.186,861
8/1/201470.7870.9570.5370.585,935
7/31/201470.6470.7070.3270.485,507
7/30/201471.0271.1170.9571.115,811
7/29/201471.6571.6571.0071.303,078
7/28/201471.4671.4671.2671.453,920
7/25/201470.8971.5970.8471.5913,453
7/24/201471.3671.3670.5170.709,713
7/23/201471.6971.8871.6871.713,330
7/22/201471.9271.9271.6671.755,300
7/21/201472.2572.2571.9071.945,929
7/18/201471.7571.8871.5871.884,223
7/17/201471.6272.6171.5872.404,355
7/16/201471.2571.4871.2171.334,275
7/15/201471.8472.0071.0671.077,314
7/14/201471.7471.8971.6071.828,166
7/11/201473.1873.3573.1873.354,122
7/10/201473.5273.5273.2473.245,427
7/9/201472.5372.9072.4272.7022,819
7/8/201472.4172.4172.0672.304,748
7/7/201471.9672.2471.9272.236,190
7/3/201472.4172.4472.4072.402,102
7/2/201472.5672.8472.5672.633,549
7/1/201472.5672.7672.5072.509,600
6/30/201471.7772.4471.6572.4414,986
6/27/201472.0072.2272.0072.095,584
6/26/201471.9071.9971.7571.955,193
6/25/201471.8172.1771.7872.006,837
6/24/201472.0972.0971.7671.768,233
6/20/201471.5071.8471.3771.515,022
6/19/201470.2371.9370.2371.757,244
6/18/201469.0669.3069.0369.265,099
6/17/201468.6168.9668.6168.968,851
6/16/201469.0069.0168.7668.763,030
6/13/201468.8969.0568.8369.046,058
6/12/201468.5868.9468.4668.945,681
6/11/201468.5768.6368.4668.477,100
6/10/201468.3168.5468.3168.4414,657
6/9/201468.1068.1067.8867.8943,192
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center