$62.11 -0.24 (%) ETFS Prcus Mtls Trust Units - NYSEARCA

Mar. 27, 2015 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
3/27/201562.2562.2561.8262.116,193
3/26/201562.4862.5862.3062.355,674
3/25/201562.3962.3961.9861.9848,577
3/24/201561.9561.9561.6561.9523,905
3/23/201561.7362.0961.6262.0621,982
3/20/201560.8061.7360.7861.424,021
3/19/201560.0860.4859.9660.3438,233
3/18/201559.0560.3058.8060.3010,874
3/17/201558.7959.4258.6458.93219,452
3/16/201559.5659.6559.1359.3712,118
3/13/201559.5059.5059.2459.408,176
3/11/201559.5159.5458.9559.379,932
3/10/201560.3060.3359.7959.8227,635
3/9/201560.5960.5960.2560.2538,584
3/6/201560.8560.8560.2360.3214,937
3/5/201562.0762.3161.7061.805,728
3/4/201562.2062.2061.7461.7948,784
3/3/201562.3862.6162.0062.0310,333
3/2/201562.7062.7062.2062.229,449
2/27/201562.8462.8862.5062.5013,814
2/26/201562.8562.8562.3062.309,849
2/25/201562.3262.3262.0662.203,793
2/24/201561.6461.8661.2861.639,732
2/23/201561.8362.2861.5961.747,816
2/20/201562.1262.1861.4961.565,342
2/19/201562.3362.3361.9561.986,464
2/18/201562.0362.2261.4962.1451,366
2/17/201562.2062.2061.7862.1811,270
2/13/201563.7064.0763.7063.734,382
2/12/201563.1663.1662.8562.9710,420
2/11/201563.5163.5162.7662.7616,952
2/10/201563.4663.7863.2763.3813,661
2/9/201563.7163.9263.6963.8310,446
2/6/201563.7363.9263.0663.4026,848
2/5/201564.6965.1364.4965.0911,922
2/4/201565.1065.6164.9865.099,996
2/3/201565.1165.2264.3864.7715,147
2/2/201564.8765.4164.7365.0523,221
1/30/201564.3965.4564.2065.4517,516
1/29/201565.2365.3163.8064.151,249,530
1/28/201566.2966.6666.2566.3910,153
1/27/201566.2666.9166.2666.7514,950
1/26/201566.4166.4165.9466.0611,531
1/23/201566.9867.0066.4566.9010,686
1/22/201567.2167.4866.8167.356,959
1/21/201567.4767.5166.4366.7528,566
1/20/201566.2566.7966.1866.5315,950
1/16/201564.7565.8864.7565.6115,581
1/15/201564.3664.8564.2564.3032,323
1/14/201563.8663.9563.3763.5113,802
1/13/201564.2864.3363.6763.86249,426
1/12/201563.1363.6263.0563.5312,019
1/9/201562.5962.9862.5762.8612,267
1/8/201562.6762.7362.2062.277,264
1/6/201562.3463.1762.1762.9481,872
1/5/201561.4462.1361.4461.9517,265
1/2/201560.3861.4160.2761.0415,200
12/31/201461.7061.7060.7160.8857,131
12/30/201461.6362.4561.6361.96131,996
12/29/201461.6461.6460.8661.0476,126
12/26/201461.8461.9261.6761.7316,243
12/24/201460.7060.7260.5560.6612,520
12/23/201460.6064.2760.5160.651,647,310
12/22/201461.4361.5460.2760.4340,836
12/19/201461.3961.6461.3761.5135,600
12/18/201461.6961.7861.2061.4939,885
12/17/201461.2161.6060.7960.8611,765
12/16/201462.3062.3160.9661.126,788
12/15/201462.8663.1961.4961.685,291
12/12/201463.5963.8063.4063.6016,310
12/11/201463.3864.0163.3863.7111,868
12/10/201463.9064.0963.7863.8720,179
12/9/201463.1164.3163.1163.7816,123
12/8/201461.9462.2461.6862.2342,423
12/5/201462.0862.0861.6761.8014,509
12/4/201462.5562.7462.3662.4166,179
12/3/201462.2862.7062.2862.4511,716
12/2/201461.9162.2361.7562.187,944
12/1/201461.0963.2061.0962.7210,674
11/28/201461.1161.1260.1760.172,691
11/26/201462.3862.4362.2662.278,182
11/25/201462.2762.5062.1562.4924,064
11/24/201462.1062.2761.9362.03181,610
11/21/201462.3962.5461.8962.178,937
11/20/201461.4961.7661.2861.728,607
11/19/201461.7861.9360.8561.0818,744
11/18/201461.7461.7561.5361.699,863
11/17/201461.1861.3961.0861.339,747
11/14/201459.4761.7959.3361.638,063
11/13/201460.1260.1859.7759.9011,047
11/12/201460.1460.2759.9059.9810,067
11/11/201459.6460.5659.6360.2810,777
11/10/201460.3560.3559.4359.4316,161
11/7/201459.7560.6359.7560.6361,538
11/6/201459.0059.3258.9959.0821,506
11/5/201459.0959.5158.9458.94136,320
11/4/201460.7361.0660.7160.7313,033
11/3/201461.0761.2360.8761.0530,296
10/31/201460.5361.1160.2761.1128,536
10/30/201462.7262.7261.9562.1713,533
  • Showing 1-100 of 1,109 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center