$80.50 -0.10 (%) ETFS Palladium Trust Units - NYSEARCA

Mar. 3, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
3/2/201579.5680.7979.5580.6046,027
2/27/201578.8879.4078.6879.3715,039
2/26/201578.9078.9978.2678.5914,623
2/25/201577.9078.3777.6878.1589,991
2/24/201576.3577.2776.3077.1437,246
2/23/201575.9076.4475.9076.3622,809
2/20/201575.8175.9875.2875.5055,823
2/19/201575.8576.6575.5276.2211,961
2/18/201575.6875.8075.1775.5115,235
2/17/201575.6676.2575.5875.9116,511
2/13/201576.2077.0076.2076.7930,322
2/12/201575.0075.3174.6475.2423,029
2/11/201575.0075.0074.3574.4515,721
2/10/201575.7075.7074.1574.7119,254
2/9/201575.8475.9575.3875.5718,847
2/6/201576.3976.7975.7676.1323,738
2/5/201576.6577.3576.1277.1337,380
2/4/201576.7277.1676.5076.8646,880
2/3/201576.7376.7676.0976.4427,572
2/2/201575.2776.4075.2576.1616,804
1/30/201575.4775.5174.7074.8527,864
1/29/201576.2976.5174.5474.9137,353
1/28/201576.2877.3976.2676.8973,678
1/27/201575.5076.1075.4875.7138,261
1/26/201574.9075.8374.5075.50167,113
1/23/201574.9175.1974.2175.0124,353
1/22/201574.7575.3974.4575.1123,809
1/21/201575.4575.4574.1374.4143,782
1/20/201575.5075.9474.3675.4573,887
1/16/201573.1773.6072.3573.3982,833
1/15/201575.9376.0074.2174.3768,589
1/14/201577.2777.3074.3575.2867,419
1/13/201579.2779.4878.7679.1650,091
1/12/201578.0078.9278.0078.6629,787
1/9/201577.1077.9177.1077.8314,232
1/8/201576.9177.3676.6076.7626,364
1/6/201577.4178.5477.3077.8232,577
1/5/201577.2077.7476.9077.0921,895
1/2/201577.0077.5977.0077.1110,324
12/31/201477.8178.0077.1577.4934,048
12/30/201478.5778.7377.5478.00184,846
12/29/201479.1079.1078.3878.5627,300
12/26/201478.9679.4978.8679.3618,783
12/24/201478.6678.6678.1678.3712,974
12/23/201478.9079.1078.5578.8215,686
12/22/201478.7279.2378.3778.7329,587
12/19/201477.2078.3677.1678.1041,080
12/18/201476.6077.2076.4177.0126,169
12/17/201476.2576.2575.2675.6143,505
12/16/201477.5077.5075.8075.8180,749
12/15/201478.6078.6977.3077.3146,160
12/12/201479.1579.4378.9079.0529,949
12/11/201479.4779.9479.3079.5535,834
12/10/201479.0579.8079.0579.3073,372
12/9/201478.4578.7978.0078.6239,292
12/8/201478.1778.2077.2777.7130,888
12/5/201478.1078.1477.5577.8521,549
12/4/201477.6578.2877.4077.4025,185
12/3/201477.9078.3477.1877.4726,314
12/2/201477.7678.7077.5677.80124,241
12/1/201478.0478.8378.0078.2726,728
11/28/201478.4579.0078.2578.4254,325
11/26/201477.6078.0677.5878.0024,242
11/25/201477.6477.7577.0077.24209,030
11/24/201477.1877.8076.4776.7128,249
11/21/201476.9177.1776.4776.7559,411
11/20/201474.6375.0074.4074.9234,765
11/19/201475.4375.7174.2674.2621,976
11/18/201475.2575.5375.0575.0516,621
11/17/201474.8575.2174.4574.5015,577
11/14/201473.8875.1773.6074.3665,565
11/13/201475.0075.0974.1674.6426,540
11/12/201475.3575.9875.0275.3030,510
11/11/201474.2075.2774.1575.0121,282
11/10/201475.0075.0073.8774.0632,059
11/7/201474.0675.4473.9575.2534,850
11/6/201473.5073.6472.8972.9132,569
11/5/201473.5374.3573.3573.4250,396
11/4/201477.6377.6576.1676.3431,693
11/3/201477.8578.1877.6578.0964,542
10/31/201475.8577.2375.8577.0939,557
10/30/201476.8076.8275.4875.7143,239
10/29/201477.6177.9377.1577.2128,818
10/28/201476.9777.5076.7677.1720,119
10/27/201476.4576.5076.1076.2023,676
10/24/201476.1476.4475.7575.9133,434
10/23/201474.8575.9574.4575.7545,682
10/22/201475.1576.0174.6074.7030,548
10/21/201474.8675.5074.8675.3638,670
10/20/201473.6074.3073.4574.2250,305
10/17/201473.1573.7973.0673.2820,959
10/16/201471.8072.5670.8572.16106,608
10/15/201476.5176.8273.9274.30122,035
10/14/201477.1477.1676.6376.9533,511
10/13/201475.9376.5775.9076.2785,245
10/10/201476.2776.4575.8576.2138,892
10/9/201478.2778.6077.3077.3541,749
10/8/201477.7377.9377.0077.6054,218
10/7/201475.5276.5975.3676.2159,993
10/6/201473.5374.7273.5374.2626,142
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center