$50.31 -0.18 (%) ETFS Palladium Shares of Beneficial Interest - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
2/12/201650.6550.9450.3150.3110,407
2/11/201650.5351.1250.3550.4923,072
2/10/201650.0850.5049.5050.3621,615
2/9/201649.9349.9449.4049.6113,762
2/8/201648.5749.9748.5749.6127,723
2/5/201649.2549.3047.9948.3325,566
2/4/201649.1749.9049.1449.4018,625
2/3/201647.5549.7047.5049.1346,673
2/2/201647.8447.9047.3047.5813,244
2/1/201648.6848.8048.3048.5616,679
1/29/201648.0948.5047.8148.0519,767
1/28/201648.1548.1547.2747.3310,811
1/27/201647.6548.4447.5048.0712,441
1/26/201647.9848.2547.4147.7214,085
1/25/201647.8748.0547.1547.1525,318
1/22/201648.9149.0047.9047.9226,466
1/21/201648.1348.2447.4548.0521,960
1/20/201646.9147.8446.6547.8419,531
1/19/201648.0748.0747.4547.7526,213
1/15/201647.7547.8546.9047.1112,385
1/14/201647.1547.7546.2847.5332,679
1/13/201647.3048.2746.6546.8953,904
1/12/201645.7245.8045.0545.4652,580
1/11/201646.8846.9045.7146.2170,266
1/8/201648.5048.6947.2547.5638,056
1/7/201647.3547.9847.0547.5164,621
1/6/201650.2550.2548.6749.0254,560
1/5/201652.2652.2651.5451.5514,961
1/4/201653.1153.1851.9852.0624,841
12/31/201553.0554.2352.6554.1751,788
12/30/201553.1953.4252.0652.1080,955
12/29/201553.6053.8053.4053.6635,462
12/28/201553.7453.7953.1053.1127,480
12/24/201553.7053.9853.7053.8014,834
12/23/201553.1553.4552.9553.2732,645
12/22/201553.7553.9053.3653.5342,372
12/21/201553.7153.8553.0553.2733,370
12/18/201553.3954.3453.3953.71141,885
12/17/201554.3954.3953.1653.5132,440
12/16/201555.0055.3554.7555.0124,624
12/15/201554.1054.7854.0054.4632,058
12/14/201552.9553.1052.5052.6635,379
12/11/201552.2452.7352.2052.3213,620
12/10/201553.1553.3552.1652.2854,747
12/9/201553.5353.6352.9453.2821,794
12/8/201553.8054.0952.7552.8119,841
12/7/201553.5454.3053.0653.1185,889
12/4/201552.4355.2452.4354.9549,633
12/3/201551.3852.0150.7151.9027,700
12/2/201551.6051.6750.5050.8637,759
12/1/201553.0353.1551.9352.1116,178
11/30/201552.3052.6652.2052.4519,734
11/27/201553.2253.6052.8653.0916,184
11/25/201551.5054.2050.9653.6046,813
11/24/201551.9752.5251.7652.0881,061
11/23/201553.0053.1051.9152.0249,270
11/20/201553.2954.1553.0654.1439,244
11/19/201551.9352.4051.7652.1745,213
11/18/201552.5652.5651.0051.9336,609
11/17/201553.2353.7452.3852.5437,024
11/16/201552.7053.3352.2553.2717,813
11/13/201552.4452.6551.8852.1036,453
11/12/201554.9055.3953.9854.2432,134
11/11/201556.0456.1355.4555.4839,783
11/10/201557.7858.0057.4957.7620,200
11/9/201557.7658.1257.5357.8364,924
11/6/201559.1060.3058.9559.9084,252
11/5/201558.7058.9058.3658.6048,132
11/4/201562.6662.6760.2460.8421,305
11/3/201562.0562.4561.8162.2219,070
10/30/201565.1065.4165.1065.206,200
10/29/201564.8465.0664.5364.6614,309
10/28/201565.9666.6564.7365.6625,193
10/27/201565.5765.9165.3565.3817,108
10/26/201566.0666.1665.8665.8622,800
10/23/201566.7567.2566.7066.858,510
10/22/201565.0066.3165.0066.309,667
10/21/201565.3066.0065.0765.1628,698
10/20/201567.1067.5066.9267.0119,668
10/19/201566.2866.4965.4166.1221,110
10/16/201567.5868.0367.2367.2316,789
10/15/201568.1468.1567.7567.8627,598
10/14/201567.1567.9567.0267.6036,920
10/13/201566.8767.4465.8065.8241,136
10/12/201569.1069.1066.8666.8631,315
10/9/201569.2469.5668.0568.5454,007
10/8/201567.6568.3967.4067.7435,856
10/7/201567.5067.6366.8067.2429,626
10/6/201568.3069.0168.0668.0637,779
10/5/201568.4068.9266.2166.9994,301
10/2/201566.7367.6866.6567.4650,427
10/1/201564.3565.9564.3565.2135,656
9/30/201563.6463.9462.8562.9645,605
9/29/201562.7663.5962.6063.5429,445
9/28/201563.0063.0862.5062.5634,041
9/25/201564.4564.5964.0064.1929,747
9/24/201562.7063.9062.6863.36125,470
9/23/201561.4562.8561.4162.6151,470
9/22/201558.0059.4157.7058.8314,284
9/21/201558.1759.6658.1159.349,911
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center