$59.78 -0.17 (%) ETFS Prcus Mtls Trust Units -

Dec. 8, 2016 | 03:59 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
12/8/201659.8159.9359.6159.7822,336
12/7/201660.0660.2859.9459.9561,821
12/6/201659.4959.8059.3559.3624,812
12/5/201659.2159.8058.8759.5064,582
12/2/201659.4159.7759.3159.5627,764
12/1/201658.9559.5558.7659.27128,439
11/30/201659.8459.8659.3059.3848,987
11/29/201659.6160.1059.6160.0028,471
11/28/201659.7560.1059.6060.0927,879
11/25/201659.7759.8059.3459.4322,810
11/23/201659.7059.7959.1159.59138,567
11/21/201660.5960.7060.3360.4451,958
11/18/201660.4460.4960.0460.2968,990
11/17/201661.3261.4960.5160.5636,635
11/16/201661.5061.5061.0961.1916,523
11/15/201660.9961.3760.8861.3436,696
11/14/201660.8661.1660.2860.7381,935
11/11/201663.5863.5861.1161.4478,485
11/10/201664.3964.3963.6663.7538,392
11/9/201665.6065.6064.0064.1537,027
11/8/201664.1964.7763.9564.0521,831
11/7/201664.1364.1363.7564.0423,217
11/4/201664.7864.8364.5864.7862,474
11/3/201664.1964.6464.1564.5716,817
11/2/201664.7465.2064.6464.6753,706
11/1/201664.2464.5064.1264.2117,084
10/31/201663.1363.3463.0363.3423,090
10/28/201662.9363.5362.7163.1515,115
10/27/201662.8062.8062.6262.7511,120
10/26/201663.0363.1062.6162.6914,829
10/25/201662.8263.2562.8263.1614,867
10/24/201663.1163.1162.3662.5616,170
10/21/201662.4962.5162.3362.4915,505
10/20/201662.9262.9262.4062.5414,099
10/19/201662.9163.0062.7462.7823,494
10/18/201662.4962.7662.3562.6124,368
10/17/201662.0562.2262.0562.1415,477
10/14/201662.0662.4461.9662.0916,657
10/13/201662.3362.4562.1862.3527,373
10/12/201662.3463.4962.0962.3313,546
10/11/201662.6062.6062.2262.2217,858
10/10/201662.7862.9062.6662.7311,773
10/7/201662.8362.9161.6962.4715,903
10/6/201662.3762.4361.9362.2252,412
10/5/201663.6163.6162.8563.1857,976
10/4/201665.0065.0063.3863.47146,466
10/3/201666.3266.3665.7965.9558,981
9/30/201667.5167.5166.4566.6520,092
9/29/201666.5366.8166.4066.6310,882
9/28/201666.5566.8666.4866.7612,735
9/27/201666.9766.9766.5366.7818,941
9/26/201667.7467.7967.2667.2623,356
9/23/201667.9368.0367.6467.7725,260
9/22/201668.1368.3467.9567.9738,211
9/21/201667.2267.8167.1167.8026,193
9/20/201666.2966.6166.1766.4434,935
9/19/201666.5366.5366.3366.3437,241
9/16/201665.5465.7865.5365.77104,892
9/15/201666.1466.3765.7166.0315,539
9/14/201666.2266.4966.2166.2817,337
9/13/201666.5466.5465.8866.0615,048
9/12/201666.3366.8066.0866.7519,714
9/9/201667.4467.4466.8266.8297,147
9/8/201668.1868.3267.6467.7519,211
9/7/201668.6468.6468.1168.1945,215
9/6/201667.8168.8067.7068.7213,772
9/2/201666.8067.0766.4567.0718,303
9/1/201665.6266.0565.2166.0121,880
8/31/201665.6165.8465.6165.6514,497
8/30/201666.2566.2565.7265.7622,749
8/29/201666.1466.6366.1466.5132,106
8/26/201666.6667.2966.1966.2528,751
8/25/201666.2566.3465.9666.2125,509
8/24/201666.6566.6566.1966.2230,444
8/23/201667.4667.4767.1567.1721,817
8/22/201667.3567.3567.0467.1619,025
8/19/201667.9368.1767.7967.7922,750
8/18/201668.5268.7668.4868.6727,375
8/17/201668.2368.4767.7368.3039,075
8/16/201668.2768.7468.2468.4528,813
8/15/201668.0768.3468.0368.2317,206
8/12/201669.1169.1267.9067.9631,754
8/11/201669.1569.2868.3368.3845,858
8/10/201669.6169.6369.1569.2646,774
8/9/201668.4468.5368.3268.4921,007
8/8/201668.1668.3668.1368.1923,622
8/5/201668.7368.7368.1668.1824,863
8/4/201669.7169.9069.6469.6934,980
8/3/201669.9669.9669.5969.7177,527
8/2/201670.2670.3570.1270.18107,565
8/1/201669.4969.7569.4269.6324,609
7/29/201669.1269.5468.7869.5039,190
7/28/201669.0369.0568.4668.7524,446
7/27/201668.1068.9867.8968.9729,374
7/26/201667.4567.4567.3367.3914,603
7/25/201666.9667.4566.7467.0019,654
7/22/201667.5067.5567.2467.4220,245
7/21/201666.8768.0166.8767.9827,891
7/20/201666.8067.1766.7066.7437,877
7/19/201667.7367.9467.6467.8534,461
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center