ETFS Physical PM Basket Shares $69.73

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : GLTR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
4/15/201469.3769.8469.1769.7319,647
4/14/201471.1571.2970.9871.039,278
4/11/201470.7070.8870.6470.729,483
4/10/201470.9270.9270.6570.6912,064
4/9/201469.7870.2369.7170.1610,839
4/8/201470.2970.3470.1470.147,314
4/7/201469.6670.0069.5169.6611,526
4/4/201470.0870.3769.9270.045,781
4/3/201469.5569.5569.3769.538,279
4/2/201469.8569.8969.6169.614,947
4/1/201469.3169.3168.9269.06183,597
3/31/201469.3869.5869.0569.075,109
3/28/201469.2269.4769.2269.376,933
3/27/201469.3269.3868.9469.1910,596
3/26/201470.2770.2769.4769.6213,626
3/25/201470.4970.6070.2270.316,601
3/24/201470.6370.8670.2070.23100,830
3/21/201471.6271.6271.3171.508,757
3/20/201471.0571.3370.8971.0114,716
3/19/201472.0472.1271.4071.4014,046
3/18/201472.3072.8172.3072.488,292
3/17/201473.8274.0373.0973.2516,803
3/14/201474.5674.6473.8074.089,397
3/13/201473.2773.7573.2773.5511,305
3/12/201473.2773.6773.1173.4913,551
3/11/201472.9272.9272.1872.3816,326
3/10/201472.0472.5072.0472.2910,899
3/7/201471.9572.4671.8572.3416,499
3/6/201473.0273.4372.9873.3113,674
3/5/201472.5872.7972.4872.559,397
3/4/201472.1572.4972.0272.31199,736
3/3/201472.8873.2472.8673.0019,654
2/28/201472.0972.1271.6471.807,501
2/27/201472.1272.3471.9372.107,428
2/26/201472.3772.3771.7771.8522,805
2/25/201472.6873.2372.6872.9615,230
2/24/201473.0073.2872.9473.1243,194
2/21/201472.3972.6372.1172.478,247
2/20/201472.0172.3971.7572.3814,881
2/19/201472.2072.4271.6271.6285,679
2/18/201472.0872.4871.9672.4713,843
2/14/201471.5871.8871.4771.8821,459
2/13/201469.5570.2969.5570.295,872
2/12/201469.4269.8969.3769.558,510
2/11/201468.9069.5068.8969.3717,170
2/10/201468.9869.0068.7668.7728,291
2/7/201468.0568.4868.0568.4210,215
2/6/201468.1868.1867.9068.078,751
2/5/201468.1968.2167.7068.0010,398
2/4/201467.0967.5067.0967.508,001
2/3/201467.1767.9067.1167.3643,690
1/31/201467.1467.2666.5466.8171,795
1/30/201466.8466.9566.6466.7092,987
1/29/201468.5368.5667.8668.391,545,440
1/28/201468.1568.1567.5167.8041,191
1/27/201468.4268.4767.7767.8020,296
1/24/201468.8469.1068.3568.7819,256
1/23/201468.8269.2068.6468.7812,648
1/22/201468.0768.1667.7467.747,600
1/21/201467.7868.2067.7868.0834,871
1/17/201468.6069.0868.6068.9257,305
1/16/201468.2268.2568.1468.145,761
1/15/201467.8468.2567.8268.199,160
1/14/201468.7469.0168.1768.2424,198
1/13/201468.2868.9968.2868.979,982
1/10/201468.0968.4568.0968.4324,887
1/9/201467.5967.5966.9667.1810,989
1/8/201466.9167.2066.6967.2024,824
1/7/201467.2267.6167.1967.6112,600
1/6/201468.2668.3567.6068.1630,273
1/3/201467.7368.1367.7367.9410,678
1/2/201467.4867.8467.3067.4032,086
12/31/201364.7866.6664.7866.0572,104
12/30/201366.3266.3365.7565.9094,304
12/27/201366.9467.0166.8666.9448,344
12/26/201366.7466.7866.3266.3855,101
12/24/201365.5665.9065.5665.7424,378
12/23/201365.5565.7865.4365.5563,535
12/20/201365.2765.8665.1565.5762,514
12/19/201365.5265.5264.9464.96277,612
12/18/201367.3267.8666.5566.5537,345
12/17/201367.1367.5367.0067.0560,495
12/16/201367.1168.2667.0667.5767,335
12/13/201367.2667.3567.0267.2516,130
12/12/201366.8566.9266.6566.7217,842
12/11/201368.9869.0368.5568.571,512,700
12/10/201369.0669.0668.7368.9917,861
12/9/201367.2467.8867.2467.74104,666
12/6/201366.9567.1966.7066.8213,453
12/5/201366.4967.2266.2966.6819,342
12/4/201366.6867.8966.4067.5165,775
12/3/201365.8566.2865.8566.0686,912
12/2/201366.9867.1366.0066.0034,289
11/29/201367.9668.2267.9367.935,131
11/27/201367.8467.9267.1067.1810,810
11/26/201367.6567.8867.4667.5815,560
11/25/201367.4668.2067.3968.0025,583
11/22/201367.8767.9467.5867.6720,292
11/21/201367.5868.0667.5667.7965,837
11/20/201368.6969.0067.6667.7222,690
Trading Center