ETFS PHYSICAL PM BASKET SHARES $75.09

down -0.67


24/5/2013 04:24 PM  |  NYSEARCA : GLTR  |  Industries :
Type:

GLTR historical data

Date Open High Low Close Volume
5/24/2013 75.31 75.47 75.09 75.09 36
5/23/2013 75.38 75.76 74.95 75.76 160
5/22/2013 75.73 77.06 74.31 74.72 291
5/21/2013 74.44 75.46 74.23 74.95 97
5/20/2013 73.34 76.75 73.32 76.54 639
5/17/2013 75.28 75.49 74.18 74.18 318
5/16/2013 75.06 75.98 75.06 75.82 155
5/15/2013 76.86 76.86 75.57 75.64 246
5/14/2013 77.48 78.26 77.48 77.80 67
5/13/2013 78.15 78.22 77.86 77.92 88
5/10/2013 77.52 78.56 77.25 78.50 215
5/9/2013 79.05 79.60 78.76 78.96 141
5/8/2013 79.10 79.55 78.92 79.43 285
5/7/2013 78.24 78.78 78.03 78.77 95
5/6/2013 79.56 79.60 79.13 79.49 103
5/3/2013 79.20 79.92 79.08 79.58 106
5/2/2013 79.29 79.35 79.01 79.11 36
5/1/2013 78.38 79.03 77.62 78.61 334
4/30/2013 79.84 79.95 79.42 79.95 172
4/29/2013 79.83 80.39 79.50 79.95 197
4/26/2013 79.82 80.15 78.49 78.86 215
4/25/2013 78.04 79.66 78.03 79.40 232
4/24/2013 76.73 77.09 76.38 76.96 171
4/23/2013 76.43 76.43 75.78 76.28 190
4/22/2013 77.34 77.36 76.87 77.06 106
4/19/2013 76.61 76.61 75.70 76.08 121
4/18/2013 75.73 76.13 75.46 75.69 126
4/17/2013 75.89 76.49 74.92 75.10 213
4/16/2013 76.56 76.67 75.17 75.65 321
4/15/2013 76.87 77.47 74.24 74.24 1021
4/12/2013 84.94 85.00 82.25 82.49 521
4/11/2013 86.27 86.93 86.24 86.45 262
4/10/2013 87.15 87.25 86.29 86.36 578
4/9/2013 86.57 87.83 86.57 87.58 223
4/8/2013 86.56 86.57 86.17 86.47 674
4/5/2013 85.94 86.73 85.76 86.61 190
4/4/2013 85.08 85.61 84.90 85.36 465
4/3/2013 86.66 86.85 85.36 85.86 150
4/2/2013 87.50 87.60 86.79 86.94 307
4/1/2013 88.50 88.68 88.24 88.45 59
3/28/2013 89.00 89.13 88.50 88.76 160
3/27/2013 88.71 89.50 88.54 89.37 125
3/26/2013 89.17 89.25 88.97 89.14 79
3/25/2013 89.30 89.58 88.96 89.44 221
3/22/2013 89.38 89.56 89.31 89.46 157
3/21/2013 90.14 90.31 90.08 90.10 164
3/20/2013 89.48 89.54 89.33 89.43 117
3/19/2013 89.46 89.83 89.35 89.57 64
3/18/2013 89.86 89.86 89.47 89.57 79
3/15/2013 89.33 89.50 89.10 89.13 85
3/14/2013 88.72 89.25 88.68 89.04 206
3/13/2013 89.74 89.82 89.04 89.19 130
3/12/2013 89.64 89.86 89.59 89.66 484
3/11/2013 88.90 89.13 88.80 89.13 128
3/8/2013 88.05 89.31 88.00 89.08 70
3/7/2013 88.95 89.08 88.60 88.74 101
3/6/2013 88.25 88.98 88.00 88.95 109
3/5/2013 88.73 88.94 88.04 88.39 65
3/4/2013 88.01 88.25 87.74 87.96 131
3/1/2013 88.37 88.55 87.79 88.03 391
2/28/2013 89.00 89.09 87.92 88.21 193
2/27/2013 89.95 89.95 89.11 89.37 87
2/26/2013 89.27 90.54 88.77 90.37 138
2/25/2013 89.21 89.56 89.19 89.41 99
2/22/2013 88.24 88.67 87.91 88.67 129
2/21/2013 88.04 88.82 88.02 88.43 108
2/20/2013 89.42 89.47 87.71 88.10 466
2/19/2013 91.22 91.22 90.33 90.62 179
2/15/2013 91.51 91.65 90.62 91.08 427
2/14/2013 93.67 93.71 92.41 92.82 322
2/13/2013 93.80 93.85 93.26 93.33 76
2/12/2013 93.37 93.98 93.37 93.97 90
2/11/2013 93.77 93.81 93.31 93.62 120
2/8/2013 94.64 95.09 94.63 94.73 43
2/7/2013 94.96 95.65 94.72 94.91 160
2/6/2013 95.22 95.64 95.22 95.60 105
2/5/2013 95.64 95.66 94.90 95.37 237
2/4/2013 94.52 95.47 94.52 95.17 75
2/1/2013 95.73 95.75 94.54 95.08 157
1/31/2013 94.99 95.10 93.98 94.51 208
1/30/2013 95.57 96.07 95.28 95.44 280
1/29/2013 93.94 94.52 93.94 94.39 178
1/28/2013 93.70 93.87 93.24 93.50 207
1/25/2013 94.24 94.25 93.94 93.98 83
1/24/2013 94.99 95.15 94.61 94.66 82
1/23/2013 96.33 96.33 95.80 95.88 96
1/22/2013 95.59 96.32 95.56 96.01 117
1/18/2013 95.86 95.86 95.20 95.36 63
1/17/2013 94.51 95.78 94.50 95.41 104
1/16/2013 94.50 95.01 94.33 94.95 94
1/15/2013 94.50 94.96 94.32 94.63 112
1/14/2013 93.92 94.02 93.50 93.87 189
1/11/2013 93.31 93.31 92.41 92.92 112
1/10/2013 93.21 93.85 93.21 93.69 92
1/9/2013 92.39 92.49 91.94 92.43 131
1/8/2013 92.27 92.52 91.92 92.31 160
1/7/2013 91.43 91.78 91.33 91.67 69
1/4/2013 91.30 92.72 91.01 92.04 171
1/3/2013 93.56 93.68 92.26 92.27 96
1/2/2013 94.57 94.78 93.85 93.85 283
Marketplace
Trading Center