$61.55 0.00 (%) ETFS Prcus Mtls Trust Units - NYSEARCA

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
5/29/201561.6261.7061.4961.5510,871
5/28/201561.4761.5761.1761.5514,855
5/27/201561.5361.6061.4061.519,011
5/26/201561.6261.7161.3861.6321,990
5/22/201562.5162.6762.3862.456,607
5/21/201562.5762.7162.4562.717,420
5/20/201562.8662.9362.7062.7415,969
5/19/201563.2963.3162.5062.658,853
5/18/201564.0964.1463.7863.9111,941
5/15/201563.4463.8063.3363.759,214
5/14/201563.4063.6063.3263.4013,380
5/13/201562.2963.1162.2962.9258,295
5/12/201561.3161.6861.3061.596,392
5/11/201561.4561.4860.9160.946,477
5/8/201561.5261.5461.2061.473,891
5/7/201561.4061.4060.9460.9413,647
5/6/201561.8461.8461.4561.548,646
5/5/201561.9862.0261.6561.697,880
5/4/201561.1661.6661.1661.289,014
5/1/201560.3060.6760.2760.6713,003
4/30/201560.6660.8760.3260.8715,026
4/29/201562.2362.3361.8762.0015,366
4/28/201561.6862.4061.6862.1714,067
4/27/201560.6861.8560.6861.698,852
4/24/201560.4660.5759.9960.0836,123
4/23/201560.4560.9260.3760.768,204
4/22/201560.9260.9260.3260.3219,675
4/21/201560.9561.3461.0061.195,743
4/20/201561.1061.1060.7360.9516,440
4/17/201561.7061.7761.5761.6913,050
4/16/201561.8661.8661.2661.5010,822
4/15/201561.1861.7461.0761.5911,833
4/14/201561.2761.5261.0861.086,001
4/13/201561.6861.6861.4361.449,483
4/10/201562.1262.2261.8462.004,911
4/9/201561.2861.2861.1261.169,703
4/8/201562.4062.4061.5661.6910,409
4/7/201562.6162.6162.4062.439,773
4/6/201563.2963.2962.7362.7371,352
4/2/201561.9362.1561.6261.8910,602
4/1/201561.6462.5161.6462.3048,790
3/31/201561.1061.3461.0361.106,029
3/30/201561.3961.3960.9861.0961,597
3/27/201562.2562.2561.8262.116,193
3/26/201562.4862.5862.3062.355,674
3/25/201562.3962.3961.9861.9848,577
3/24/201561.9561.9561.6561.9523,905
3/23/201561.7362.0961.6262.0621,982
3/20/201560.8061.7360.7861.424,021
3/19/201560.0860.4859.9660.3438,233
3/18/201559.0560.3058.8060.3010,874
3/17/201558.7959.4258.6458.93219,452
3/16/201559.5659.6559.1359.3712,118
3/13/201559.5059.5059.2459.408,176
3/11/201559.5159.5458.9559.379,932
3/10/201560.3060.3359.7959.8227,635
3/9/201560.5960.5960.2560.2538,584
3/6/201560.8560.8560.2360.3214,937
3/5/201562.0762.3161.7061.805,728
3/4/201562.2062.2061.7461.7948,784
3/3/201562.3862.6162.0062.0310,333
3/2/201562.7062.7062.2062.229,449
2/27/201562.8462.8862.5062.5013,814
2/26/201562.8562.8562.3062.309,849
2/25/201562.3262.3262.0662.203,793
2/24/201561.6461.8661.2861.639,732
2/23/201561.8362.2861.5961.747,816
2/20/201562.1262.1861.4961.565,342
2/19/201562.3362.3361.9561.986,464
2/18/201562.0362.2261.4962.1451,366
2/17/201562.2062.2061.7862.1811,270
2/13/201563.7064.0763.7063.734,382
2/12/201563.1663.1662.8562.9710,420
2/11/201563.5163.5162.7662.7616,952
2/10/201563.4663.7863.2763.3813,661
2/9/201563.7163.9263.6963.8310,446
2/6/201563.7363.9263.0663.4026,848
2/5/201564.6965.1364.4965.0911,922
2/4/201565.1065.6164.9865.099,996
2/3/201565.1165.2264.3864.7715,147
2/2/201564.8765.4164.7365.0523,221
1/30/201564.3965.4564.2065.4517,516
1/29/201565.2365.3163.8064.151,249,530
1/28/201566.2966.6666.2566.3910,153
1/27/201566.2666.9166.2666.7514,950
1/26/201566.4166.4165.9466.0611,531
1/23/201566.9867.0066.4566.9010,686
1/22/201567.2167.4866.8167.356,959
1/21/201567.4767.5166.4366.7528,566
1/20/201566.2566.7966.1866.5315,950
1/16/201564.7565.8864.7565.6115,581
1/15/201564.3664.8564.2564.3032,323
1/14/201563.8663.9563.3763.5113,802
1/13/201564.2864.3363.6763.86249,426
1/12/201563.1363.6263.0563.5312,019
1/9/201562.5962.9862.5762.8612,267
1/8/201562.6762.7362.2062.277,264
1/6/201562.3463.1762.1762.9481,872
1/5/201561.4462.1361.4461.9517,265
1/2/201560.3861.4160.2761.0415,200
  • Showing 1-100 of 1,152 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center