$57.49 +0.89 (%) ETFS Prcus Mtls Trust Units - NYSEARCA

Feb. 8, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
2/5/201655.4956.6055.4156.608,126
2/4/201655.8856.0955.5555.9615,660
2/3/201654.4355.3954.4355.2035,319
2/2/201654.3754.4554.1054.3021,000
2/1/201654.2554.4854.2554.4857,857
1/29/201653.8253.9953.7153.93172,328
1/28/201653.8453.8953.7653.819,990
1/27/201654.1254.5454.0154.475,140
1/26/201653.8054.3853.8054.309,839
1/25/201653.4953.5453.3853.519,584
1/22/201653.1453.4552.8852.9325,157
1/21/201652.8653.1352.5753.0926,949
1/20/201652.9253.3552.9253.1114,297
1/19/201652.8252.8452.5452.6621,383
1/15/201653.0653.0652.4652.5715,471
1/14/201652.3152.3751.8652.1520,204
1/13/201652.5753.0452.5752.9815,033
1/12/201652.3552.4552.1652.4041,320
1/11/201653.2153.2152.5952.6553,248
1/8/201653.4553.4553.0253.225,617
1/7/201653.5653.8453.2953.73207,326
1/6/201653.1153.2352.9353.187,520
1/5/201652.8852.9952.7552.8710,283
1/4/201653.0353.3052.6052.619,029
12/31/201552.2152.4852.2152.2933,227
12/30/201552.1452.2852.0852.1233,838
12/29/201552.8052.8252.6052.6230,281
12/28/201552.8352.8352.4152.6055,439
12/24/201553.1753.3653.1653.3314,609
12/23/201552.9653.0652.8452.9631,568
12/22/201553.2253.2653.0053.0424,476
12/21/201553.0853.3653.0853.2528,233
12/18/201552.2252.8552.1452.6345,487
12/17/201552.0652.0651.6151.6463,247
12/16/201552.9353.3352.7353.0445,317
12/15/201552.2152.3952.0852.2021,481
12/14/201552.6052.6052.0252.0316,874
12/11/201552.1052.7452.1052.6334,981
12/10/201552.7852.8552.7152.7123,780
12/9/201553.3953.3952.8352.9141,642
12/8/201553.2353.2352.7652.8215,703
12/7/201553.5253.5252.9453.0187,500
12/4/201553.0353.9353.0253.92215,094
12/3/201552.1952.5351.9952.4254,740
12/2/201552.1652.1951.8251.9068,509
12/1/201552.6652.7352.4152.6434,866
11/30/201552.3052.5852.3052.4123,574
11/27/201552.1852.5052.1852.35278,194
11/25/201552.5852.9052.4552.8014,787
11/24/201553.0153.1052.7952.8123,965
11/23/201552.6452.8652.5352.5765,568
11/20/201553.2553.2652.9153.00200,756
11/19/201552.9653.4152.9653.186,424
11/18/201552.6852.7752.5552.6876,556
11/17/201553.2453.2452.5952.74147,801
11/16/201553.3053.3653.1953.3411,374
11/13/201553.1553.2953.0953.1910,438
11/12/201553.1953.7953.1953.4534,854
11/11/201553.8153.8353.5453.5412,905
11/10/201553.9954.1753.8653.999,278
11/9/201554.3554.4254.1554.2919,519
11/6/201554.7254.7254.5754.6512,346
11/5/201555.5455.5655.3355.3332,170
11/4/201556.4556.4555.6755.7511,128
11/3/201556.5556.6056.2156.328,567
10/30/201557.7457.7457.4857.586,475
10/29/201558.0958.1757.7057.8412,778
10/28/201559.3759.7258.2358.627,857
10/27/201558.5658.8358.5658.6417,861
10/26/201558.8958.8958.6858.6811,552
10/23/201558.8958.8958.5058.7818,453
10/22/201558.5358.9558.5358.789,811
10/21/201558.5858.6658.4458.574,271
10/20/201559.1359.3459.0559.306,985
10/19/201559.2659.2658.8558.855,628
10/16/201559.6759.6759.4859.502,661
10/15/201559.6159.8859.5059.883,240
10/14/201559.1859.8459.1859.808,003
10/13/201558.8159.0158.7058.736,959
10/12/201559.0959.0958.5858.654,659
10/9/201558.4458.6558.3758.5422,840
10/8/201557.6558.1857.5657.6810,190
10/7/201558.1558.3957.9858.157,808
10/6/201558.0558.4058.0158.046,994
10/5/201557.5657.6257.2557.255,421
10/2/201556.4357.0056.4356.9914,113
10/1/201555.5155.6355.3255.4516,732
9/30/201555.4255.6555.2555.3346,731
9/29/201556.0856.0855.7755.854,738
9/28/201556.0256.0355.8455.8420,111
9/25/201557.1757.1756.9657.044,775
9/24/201556.7757.4356.7557.245,267
9/23/201556.3756.3756.0756.073,688
9/22/201555.6755.8255.5755.783,868
9/21/201556.5256.6956.5256.522,756
9/18/201556.9656.9656.6256.639,754
9/17/201555.6656.6455.6656.4222,443
9/16/201555.3456.0055.3455.8632,658
9/15/201554.6254.8554.6254.8438,828
9/14/201554.6554.9054.6554.8131,478
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center