$56.93 +0.40 (%) ETFS Palladium Shares of Beneficial Interest -

Jun. 30, 2016 | 10:03 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
6/29/201656.2356.8756.1656.5354,435
6/28/201654.3655.0354.1855.0329,590
6/27/201653.3453.6652.9653.6014,469
6/24/201652.7553.2052.2752.7835,314
6/23/201654.0954.4053.9854.4017,128
6/22/201653.5354.0953.4253.8635,030
6/21/201652.4053.0452.3852.8910,736
6/20/201652.2052.8352.2052.7422,836
6/17/201651.1051.7550.8551.069,862
6/16/201651.7551.7650.7651.2434,438
6/15/201652.2552.3051.1351.3030,955
6/14/201651.8051.8451.3051.4422,607
6/13/201652.3152.5951.9652.1633,570
6/10/201653.5053.6452.0652.3819,617
6/9/201653.4554.1553.4553.9333,049
6/8/201654.3554.7153.8153.94106,685
6/7/201652.8053.6652.8053.3617,354
6/6/201653.5353.7053.1153.6313,596
6/3/201652.9453.2152.6753.1516,842
6/2/201651.6851.7451.2651.4136,581
6/1/201652.2552.8452.2552.5955,551
5/31/201651.9052.7151.9052.6616,175
5/27/201652.5552.7251.3751.6621,858
5/26/201652.5052.6151.6552.3139,630
5/25/201650.6051.2850.4651.1820,067
5/24/201652.3552.5051.3351.5237,396
5/23/201653.0053.2652.8753.0624,645
5/20/201654.4554.6453.6553.7243,133
5/19/201654.4554.5153.6653.9026,872
5/18/201655.6055.9855.2055.3328,620
5/17/201656.1556.7256.0556.3513,524
5/16/201657.0957.4756.7056.869,680
5/13/201657.0057.1756.6857.0518,564
5/12/201658.5558.5557.2357.238,798
5/11/201658.3458.8758.3458.5130,797
5/10/201656.4157.6256.4057.3112,218
5/9/201657.1757.2055.4256.1335,371
5/6/201657.8558.6057.8058.4918,495
5/5/201658.4058.5957.5457.7410,626
5/4/201658.0658.4357.2957.5441,199
5/3/201659.3659.3657.7258.1235,564
5/2/201660.5060.5059.5059.7024,346
4/29/201660.6261.0260.0960.1531,140
4/28/201659.2060.2559.2059.9020,802
4/27/201658.0059.0357.8258.8110,947
4/26/201657.9958.6157.6557.988,769
4/25/201658.4158.4458.0358.2616,527
4/22/201658.5459.4958.0658.2528,725
4/21/201658.3558.7957.2958.1754,958
4/20/201657.0057.7156.9557.10165,239
4/19/201656.0956.4755.8856.0238,107
4/18/201654.6354.8354.3554.6917,323
4/15/201654.5354.6954.0554.6811,351
4/14/201653.1054.0653.1053.9625,918
4/13/201652.1752.4651.7952.439,995
4/12/201652.5152.8052.1152.6430,410
4/11/201652.6453.2352.4452.8026,642
4/8/201651.8652.2451.6051.8713,129
4/7/201651.5252.0351.3951.6715,805
4/6/201652.2952.6451.7152.1814,024
4/5/201653.1453.1452.1352.5410,869
4/4/201653.8053.8052.8952.9811,654
4/1/201653.8954.4053.6354.357,940
3/31/201655.0055.3254.2754.2913,233
3/30/201655.0555.3154.2454.387,072
3/29/201654.6455.7353.5855.7129,511
3/28/201655.2555.3854.4654.6317,195
3/24/201655.3055.7854.8955.3426,660
3/23/201656.7156.7755.8555.9926,615
3/22/201658.2358.4358.1958.2513,415
3/21/201657.0558.0157.0557.9014,867
3/18/201656.9657.3556.4056.7537,153
3/17/201656.9457.5256.6056.9136,946
3/16/201654.8656.2454.8656.2126,919
3/15/201654.1754.8654.1754.6312,033
3/14/201655.4655.4654.5654.7317,717
3/11/201655.6556.3855.3255.3220,815
3/10/201654.7855.2854.5454.6824,720
3/9/201654.1554.8354.0654.26115,216
3/8/201655.1155.2253.6353.7858,903
3/7/201655.2555.7454.9655.6838,226
3/4/201652.7354.2252.7053.5365,455
3/3/201650.6652.4950.6451.9453,650
3/2/201649.6851.5849.1050.07176,696
3/1/201649.2350.2948.9149.7148,068
2/29/201647.4547.8447.2747.5119,223
2/26/201647.3747.5046.3246.6517,895
2/25/201647.1047.1046.3546.7126,260
2/24/201647.9247.9946.8247.0135,583
2/23/201648.0048.4347.9548.2728,277
2/22/201647.9948.4947.7547.8313,641
2/19/201648.7548.7547.9348.1214,433
2/18/201648.9249.0047.7848.5828,247
2/17/201649.3049.6649.3049.4613,808
2/16/201649.1549.5048.8148.9616,330
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center