$75.94 +0.23 (%) ETFS Palladium Trust Units - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
5/21/201575.2575.7975.1775.7130,217
5/20/201575.6075.7974.9675.2021,009
5/19/201575.8875.9875.1075.1125,729
5/18/201577.3677.3675.8675.8611,907
5/15/201576.0077.0075.9076.7234,327
5/14/201575.9075.9075.1075.6726,119
5/13/201576.3876.6675.9476.1024,099
5/12/201575.7476.2475.6075.989,462
5/11/201575.9076.2474.8375.7918,885
5/8/201577.1577.6576.8677.3523,423
5/7/201576.4176.4975.5675.5913,406
5/6/201577.1977.1976.5576.7923,854
5/5/201576.8177.2476.7076.8182,339
5/4/201575.1276.0075.0375.7119,197
5/1/201574.9075.1574.8174.826,233
4/30/201575.5475.5474.5775.279,851
4/29/201575.1776.0575.1775.824,096
4/28/201574.9875.6474.9875.219,399
4/27/201575.3676.0575.3175.4025,132
4/24/201575.1075.1074.5374.5610,372
4/23/201573.7074.8073.7074.4457,950
4/22/201574.0074.0073.2173.2418,776
4/21/201575.0075.3874.7074.8543,778
4/20/201574.2275.0874.2074.9133,019
4/17/201575.6076.1675.3576.1320,263
4/16/201575.0575.8174.5675.4020,763
4/15/201574.0074.9473.7774.6313,582
4/14/201574.0374.3073.5573.8223,161
4/13/201575.5075.6074.3574.5616,753
4/10/201575.4075.5475.0075.3614,914
4/9/201573.7974.0273.5073.8359,245
4/8/201574.3874.4073.1173.4031,423
4/7/201575.0075.2074.3774.6594,936
4/6/201574.7674.8674.4474.5130,164
4/2/201572.8073.2372.2272.4128,015
4/1/201572.1272.7471.8172.5456,251
3/31/201570.6571.4970.5071.3134,438
3/30/201571.3571.5070.2570.7359,568
3/27/201573.1573.1571.6671.8085,090
3/26/201574.6975.3074.5074.6550,700
3/25/201574.4474.4473.8774.2832,230
3/24/201574.8074.8074.0774.1615,161
3/23/201575.5075.5574.7275.3920,746
3/20/201574.8575.6774.8575.2919,169
3/19/201574.6074.9574.1674.1728,266
3/18/201573.9275.6973.5675.5940,248
3/17/201574.0074.5673.8573.8534,342
3/16/201576.5676.7075.5575.7415,779
3/13/201576.6577.0176.4076.9011,845
3/11/201577.2077.3576.3576.5631,404
3/10/201578.6478.7977.6077.7819,371
3/9/201579.7580.3979.6579.8318,585
3/6/201579.2079.7379.0579.2860,988
3/5/201580.2680.4679.7180.0138,105
3/4/201580.2580.5980.0180.1613,695
3/3/201580.4680.7780.1980.5223,785
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center