ETFS Physical Palladium Shares $77.40

down -0.64


17/4/2014 06:40 PM  |  NYSEARCA : PALL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
4/17/201478.1878.7277.3777.4093,494
4/16/201478.0178.3377.3978.0445,901
4/15/201477.2677.7277.0077.38106,792
4/14/201479.4879.5878.9079.0681,561
4/11/201477.4279.0477.4078.34143,241
4/10/201476.8777.4476.8676.9598,605
4/9/201475.6776.3575.4176.0859,871
4/8/201475.4775.9575.4075.6766,146
4/7/201476.4976.6374.1774.7785,339
4/4/201476.9077.1076.4277.0036,276
4/3/201476.9677.0776.7076.7347,551
4/2/201476.7876.9476.5376.5657,893
4/1/201475.8876.1975.4376.0028,403
3/31/201475.6575.8975.3075.5437,644
3/28/201474.9375.6074.9275.4337,165
3/27/201474.4675.0373.6873.92208,072
3/26/201476.1876.4675.7976.25114,098
3/25/201476.5177.0676.4377.00224,280
3/24/201477.5577.6476.3077.53146,375
3/21/201477.3377.4676.7077.30116,889
3/20/201473.2475.2973.1075.13101,253
3/19/201475.0075.0074.4074.4467,989
3/18/201474.5875.2674.1674.7385,477
3/17/201475.1075.6875.0675.2268,277
3/14/201476.3176.7874.8075.4394,585
3/13/201475.5676.1075.5075.7054,332
3/12/201475.0175.9175.0175.7653,375
3/11/201475.8976.0074.4275.0875,144
3/10/201475.6875.8675.5075.7631,896
3/7/201475.6676.2875.4576.2167,230
3/6/201476.2476.4675.5976.28163,333
3/5/201475.4475.6575.1075.34166,254
3/4/201473.3374.6373.2774.48136,575
3/3/201472.8673.2072.7073.0752,520
2/28/201472.7572.8272.4172.5044,748
2/27/201472.3272.7572.1472.3844,441
2/26/201471.4871.6170.9371.2237,015
2/25/201471.8772.1171.4871.70133,278
2/24/201472.3472.6672.2372.4573,207
2/21/201472.0672.4372.0472.1868,386
2/20/201471.8772.0071.6571.84117,503
2/19/201472.0272.1371.3571.4342,770
2/18/201471.9272.1371.7271.7399,012
2/14/201472.1672.3971.6871.8239,744
2/13/201470.7971.5070.6671.4287,514
2/12/201470.6371.2670.4470.9988,011
2/11/201470.2070.4169.9670.2090,033
2/10/201470.1270.2669.8969.92253,162
2/7/201469.4069.5369.1669.3395,005
2/6/201469.4969.6269.2369.4047,679
2/5/201469.7069.8069.1469.31103,845
2/4/201468.4268.8067.9068.4965,178
2/3/201469.1569.2468.4068.4055,492
1/31/201468.9269.1268.3568.70102,191
1/30/201469.4169.5268.9069.00233,974
1/29/201469.8970.0069.0769.82105,803
1/28/201470.3170.3169.7470.05101,630
1/27/201471.2371.2970.4770.4756,809
1/24/201472.4172.6071.5971.6382,277
1/23/201472.7673.1272.4972.7473,785
1/22/201473.0373.2072.8672.8674,760
1/21/201472.4373.2272.3572.9374,616
1/17/201472.8273.5172.8272.9531,183
1/16/201472.3472.9172.1772.58104,069
1/15/201471.7873.0071.7872.5360,479
1/14/201472.1272.4171.8371.8735,759
1/13/201472.4072.5072.0672.1289,019
1/10/201472.0072.9971.7872.5332,093
1/9/201471.8872.1771.8371.8815,711
1/8/201471.8672.3371.6271.8257,264
1/7/201471.7272.6271.7272.3397,747
1/6/201471.7972.1471.4372.0824,510
1/3/201471.0671.5671.0371.1225,720
1/2/201470.8971.5170.8670.9344,874
12/31/201369.2070.0769.1069.6247,105
12/30/201369.8069.9269.1469.2647,033
12/27/201369.5070.0069.3069.5042,003
12/26/201368.7768.7968.3168.4224,051
12/24/201367.8967.9967.6067.9933,137
12/23/201368.1768.2567.6868.0870,702
12/20/201368.2268.4567.9668.28119,169
12/19/201368.2268.3267.8667.9895,304
12/18/201368.9869.0768.1068.31204,144
12/17/201369.5669.7268.2068.2976,759
12/16/201370.1270.2969.6769.9329,651
12/13/201370.5770.5769.8669.9831,527
12/12/201370.5270.5469.6870.1165,549
12/11/201372.2872.3271.9372.13294,751
12/10/201372.4472.5471.6072.0654,299
12/9/201372.1472.3171.7271.8716,629
12/6/201372.1872.2271.4971.6933,613
12/5/201371.1472.0171.0971.9334,427
12/4/201370.3171.5170.1871.0935,258
12/3/201369.5069.9269.5069.8952,071
12/2/201370.1770.1769.3769.4242,017
11/29/201370.4770.6570.0870.1628,885
11/27/201370.6770.7469.8470.0758,618
11/26/201370.0970.3469.6870.0460,386
11/25/201370.1870.7770.1370.3450,730
11/22/201370.3970.5069.7169.72108,706
Trading Center