$78.10 +1.09 (%) ETFS Palladium Trust Units - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
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
10/3/201474.0974.1473.1073.5947,816
10/2/201475.5375.5374.5574.5575,882
10/1/201475.1076.1975.0575.6063,817
9/30/201475.6075.8574.5775.1890,608
9/29/201476.4077.0576.2276.9985,783
9/26/201477.9878.0575.5075.65163,728
9/25/201478.0078.7577.4577.85102,884
9/24/201479.6579.8579.2079.2791,032
9/23/201478.8079.3878.5779.2024,709
9/22/201478.1878.4377.7577.9063,337
9/19/201479.8579.9078.3678.87128,621
9/18/201480.3480.8680.0880.4659,859
9/17/201481.9081.9580.9481.0122,726
9/16/201481.3582.2480.9881.89145,708
9/15/201481.6581.7881.0081.1337,092
9/12/201480.4681.3579.8081.21118,762
9/11/201481.8882.0080.6580.9374,828
9/10/201483.3483.4482.1482.8286,233
9/9/201485.9486.1183.1083.6192,323
9/8/201485.9186.1485.6485.9629,345
9/5/201486.2686.6086.2086.4931,294
9/4/201486.2986.6086.0886.2968,632
9/3/201484.9285.4484.7485.0143,166
9/2/201486.3886.3885.6485.8694,475
8/29/201487.3288.4287.3288.1040,256
8/28/201487.1687.4387.0387.1024,405
8/27/201486.4786.9386.3786.7131,025
8/26/201486.3686.5086.0486.1025,684
8/25/201485.8686.5885.5786.3667,022
8/22/201485.9686.5085.9686.3840,374
8/21/201485.0185.5684.9085.3548,515
8/20/201484.8684.8684.1284.2745,143
8/19/201486.9687.2685.1885.8061,027
8/18/201487.3787.6186.7386.9448,958
8/15/201485.4087.1385.3586.9643,835
8/14/201485.7886.2685.7585.9124,260
8/13/201485.7985.8485.2685.7917,431
8/12/201485.8485.8685.2685.3630,604
8/11/201484.1685.3484.1085.1448,405
8/8/201483.3484.0283.3483.9427,456
8/7/201482.9683.3582.5783.2832,641
8/6/201482.3082.7282.0082.6078,493
8/5/201481.8882.7581.6682.23126,031
8/4/201484.0584.1482.9183.3388,316
8/1/201484.8085.0083.7484.14129,202
7/31/201485.4885.5984.5784.6242,396
7/30/201485.4885.7785.2385.6921,847
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center