$64.39 +0.23 (%) ETFS Prcus Mtls Trust Units -

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
6/27/201664.3964.4863.9864.3935,073
6/24/201664.5564.5563.8164.1627,124
6/23/201662.0162.2562.0162.0418,613
6/22/201662.0962.2762.0362.1016,633
6/21/201662.3462.3461.9262.0115,595
6/20/201662.5863.0662.5863.0638,917
6/17/201662.8863.1162.5263.0819,587
6/16/201663.9063.9762.2462.2515,519
6/15/201662.7763.2462.6763.1016,415
6/14/201662.9062.9062.4962.6750,723
6/13/201662.7962.8762.5762.8021,317
6/10/201662.4562.6262.0662.4620,571
6/9/201661.9462.4861.9462.4112,590
6/8/201661.9061.9761.7361.948,476
6/7/201660.3660.7660.3660.6713,904
6/6/201660.7060.7960.4860.789,159
6/3/201660.3660.5360.3160.5311,050
6/2/201659.1159.1158.9659.019,439
6/1/201659.1859.2258.9059.098,311
5/31/201659.1759.3659.1159.285,511
5/27/201659.7159.7159.1459.2212,201
5/26/201660.4060.4059.6959.8119,012
5/25/201659.7059.8559.5959.8318,314
5/24/201660.3260.3559.8559.8621,668
5/23/201660.6260.9560.6260.828,610
5/20/201661.5161.5160.8961.1316,427
5/19/201660.8061.2260.6861.0917,726
5/18/201662.3162.6661.6461.8315,449
5/17/201662.6863.1362.6263.0116,850
5/16/201663.4463.4462.6762.8023,062
5/13/201662.4662.7562.2662.6913,104
5/12/201663.3063.3062.5062.5316,647
5/11/201663.3263.4063.0063.3624,197
5/10/201662.4262.6662.1862.5626,479
5/9/201662.5962.5962.1362.1315,374
5/6/201663.4764.0563.4363.7612,471
5/5/201663.6963.6962.7963.1713,965
5/4/201663.4663.6162.8463.2336,293
5/3/201664.1564.1563.3263.5516,716
5/2/201664.4264.4963.8363.9323,506
4/29/201664.0064.5063.9864.3715,442
4/28/201662.4263.3762.4263.3260,353
4/27/201661.9462.1861.7361.999,829
4/26/201661.7061.7561.5661.739,997
4/25/201661.4861.6661.3661.5316,471
4/22/201661.8562.0461.0061.277,908
4/21/201662.5062.5061.7061.9417,692
4/20/201661.9062.1461.5261.5412,033
4/19/201661.7561.8261.6061.617,479
4/18/201660.4460.4460.0760.1313,183
4/15/201659.9260.3759.9260.247,924
4/14/201660.1960.1959.7759.825,283
4/13/201660.6360.6360.1760.396,689
4/12/201660.7660.8060.4860.7714,087
4/11/201660.0460.5460.0460.547,817
4/8/201658.9659.3058.9659.1719,836
4/7/201659.2159.2758.8959.004,069
4/6/201658.3158.4458.2558.375,814
4/5/201658.8758.8758.5058.7221,628
4/4/201658.4658.4658.0358.0312,183
4/1/201658.2058.5757.9258.476,252
3/31/201659.5159.5659.2259.288,102
3/30/201659.1759.3658.7758.778,387
3/29/201658.9359.5358.6659.496,892
3/28/201658.8558.8558.5358.6010,243
3/24/201658.9158.9158.6258.626,056
3/23/201659.0559.0558.6758.997,867
3/22/201660.6460.8260.4460.5112,113
3/21/201660.2760.3860.1760.2310,681
3/18/201660.4360.5860.3660.417,991
3/17/201661.0261.1560.6960.6913,190
3/16/201658.9860.4458.9460.445,434
3/15/201659.0059.1658.8959.138,836
3/14/201660.5460.5459.0359.1020,406
3/11/201660.6160.6559.9159.918,437
3/10/201660.0960.6760.0960.615,287
3/9/201659.4060.0259.3459.597,236
3/8/201660.8560.8560.0460.049,255
3/7/201660.5960.8360.4160.727,708
3/4/201660.0860.7460.0060.2116,395
3/3/201658.7059.8158.7059.746,510
3/2/201658.4058.7058.4058.5711,860
3/1/201658.5958.5958.0058.426,646
2/29/201657.8558.4057.8158.405,563
2/26/201658.1358.1757.3757.604,398
2/25/201658.2358.6158.2358.4513,212
2/24/201659.2359.4558.3158.3710,249
2/23/201658.1858.5058.1858.346,907
2/22/201657.6357.9257.5657.7012,478
2/19/201658.5958.8058.4958.626,990
2/18/201657.8159.1757.8159.176,845
2/17/201658.0558.2257.9258.004,964
2/16/201658.3058.3057.6357.6336,485
2/12/201659.3859.6059.2359.4949,364
2/11/201659.4960.2559.2059.6423,507
2/10/201657.4857.7657.0557.7611,756
2/9/201657.8257.9657.3857.3814,616
2/8/201657.2257.9457.2257.639,548
2/5/201655.4956.6055.4156.608,126
2/4/201655.8856.0955.5555.9615,660
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center