$66.10 -0.10 (%) ETFS Palladium Shares of Beneficial Interest -

Aug. 26, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
8/26/201666.5967.5065.6766.1020,377
8/25/201665.7866.2165.6666.2011,622
8/24/201666.4266.4265.2365.7136,251
8/23/201666.7567.4566.7567.1510,432
8/22/201667.9568.0766.3466.4344,702
8/19/201668.0868.3468.0068.2117,354
8/18/201667.7068.9967.7068.4636,818
8/17/201667.2567.2566.1866.847,524
8/16/201666.9267.8066.4567.4920,266
8/15/201665.6566.7965.6566.6523,065
8/12/201666.3566.7865.5565.9630,730
8/11/201668.4968.4966.2466.2740,226
8/10/201670.1070.7269.3969.6454,771
8/9/201666.3966.9166.2566.6528,385
8/8/201666.8567.1966.6366.6626,729
8/5/201667.0067.2266.2966.9486,201
8/4/201668.3968.6167.2567.7847,847
8/3/201668.0868.9567.8868.5446,141
8/2/201669.4769.4968.6168.7890,481
8/1/201669.2269.4068.7268.8887,129
7/29/201667.8568.7167.0968.21106,687
7/28/201667.6367.6666.9167.0925,886
7/27/201667.0567.8866.9667.3653,955
7/26/201666.3566.7466.0966.1926,835
7/25/201665.7566.1165.1465.9736,412
7/22/201665.9466.1165.4065.8920,247
7/21/201665.0065.9464.8765.8445,647
7/20/201663.1564.9363.0564.5141,125
7/19/201662.3963.2562.3363.1525,765
7/18/201661.6262.2261.5262.227,685
7/15/201661.6762.2161.6162.2125,901
7/14/201662.0662.6061.8362.5025,939
7/13/201661.4862.2361.0961.9479,866
7/12/201660.3760.5060.0560.4561,911
7/11/201659.9560.1359.5959.86145,283
7/8/201658.7959.6158.5759.4962,046
7/7/201658.3458.7657.8558.5512,855
7/6/201657.2458.6957.0158.4227,379
7/5/201658.1958.6157.3157.9764,422
7/1/201657.6058.3557.5258.1279,526
6/30/201656.7557.6156.6657.6128,896
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center