$65.92 -0.70 (%) ETFS Prcus Mtls Trust Units - NYSEARCA

Sep. 17, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
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
6/6/201467.8567.9467.7067.9035,218
6/5/201467.8267.9767.7067.909,792
6/4/201467.3567.4467.2167.314,168
6/3/201467.2867.4467.1467.448,551
6/2/201467.2367.4367.1467.198,007
5/30/201467.9767.9767.1267.5218,265
5/29/201467.8368.0967.8368.026,692
5/28/201468.0768.2167.9668.096,771
5/27/201468.7868.8068.2768.3810,842
5/23/201469.5369.6769.3669.5413,613
5/22/201469.9569.9569.6669.675,845
5/21/201469.4269.5269.1569.445,223
5/20/201469.2969.6369.2969.538,406
5/19/201469.9169.9169.2869.323,918
5/16/201469.1869.4869.1869.357,583
5/15/201469.7969.8769.4569.605,909
5/13/201469.6469.7069.4569.5213,184
5/12/201469.6669.7069.4569.485,769
5/8/201468.9468.9968.7868.867,720
5/7/201469.5869.5868.9269.034,780
5/6/201470.0270.0969.9169.986,264
5/5/201470.0970.1869.9570.129,876
5/2/201468.6669.7968.5369.4512,403
5/1/201468.3168.6268.2568.6110,213
4/30/201468.6969.1868.6668.9416,698
4/29/201469.3769.5869.3569.4415,245
4/28/201469.7369.7369.2569.4216,885
4/25/201469.8470.0069.7069.806,928
4/24/201468.5669.6068.5669.389,349
4/23/201468.8568.8568.7068.764,944
4/22/201468.9968.9968.5568.8014,928
  • Showing 1-100 of 978 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center