ETFS Prcus Mtls Trust Units  $71.11

down 0.00


30/7/2014 03:27 PM  |  NYSEARCA : GLTR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
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
4/21/201468.9268.9268.6568.847,059
4/17/201469.6669.7069.3369.3517,993
4/16/201469.7769.7969.6369.798,138
4/15/201469.3769.8469.1769.7319,647
4/14/201471.1571.2970.9871.039,278
4/11/201470.7070.8870.6470.729,483
4/10/201470.9270.9270.6570.6912,064
4/9/201469.7870.2369.7170.1610,839
4/8/201470.2970.3470.1470.147,314
4/7/201469.6670.0069.5169.6611,526
4/4/201470.0870.3769.9270.045,781
4/3/201469.5569.5569.3769.538,279
4/2/201469.8569.8969.6169.614,947
4/1/201469.3169.3168.9269.06183,597
3/31/201469.3869.5869.0569.075,109
3/28/201469.2269.4769.2269.376,933
3/27/201469.3269.3868.9469.1910,596
3/26/201470.2770.2769.4769.6213,626
3/25/201470.4970.6070.2270.316,601
3/24/201470.6370.8670.2070.23100,830
3/21/201471.6271.6271.3171.508,757
3/20/201471.0571.3370.8971.0114,716
3/19/201472.0472.1271.4071.4014,046
3/18/201472.3072.8172.3072.488,292
3/17/201473.8274.0373.0973.2516,803
3/14/201474.5674.6473.8074.089,397
3/13/201473.2773.7573.2773.5511,305
3/12/201473.2773.6773.1173.4913,551
3/11/201472.9272.9272.1872.3816,326
3/10/201472.0472.5072.0472.2910,899
3/7/201471.9572.4671.8572.3416,499
3/6/201473.0273.4372.9873.3113,674
3/5/201472.5872.7972.4872.559,397
Trading Center