$76.50 -0.71 (%) ETFS Palladium Trust Units - NYSEARCA

Oct. 30, 2014 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
10/29/201477.6177.9377.1577.2128,818
10/28/201476.9777.5076.7677.1720,119
10/27/201476.4576.5076.1076.2023,676
10/24/201476.1476.4475.7575.9133,434
10/23/201474.8575.9574.4575.7545,682
10/22/201475.1576.0174.6074.7030,548
10/21/201474.8675.5074.8675.3638,670
10/20/201473.6074.3073.4574.2250,305
10/17/201473.1573.7973.0673.2820,959
10/16/201471.8072.5670.8572.16106,608
10/15/201476.5176.8273.9274.30122,035
10/14/201477.1477.1676.6376.9533,511
10/13/201475.9376.5775.9076.2785,245
10/10/201476.2776.4575.8576.2138,892
10/9/201478.2778.6077.3077.3541,749
10/8/201477.7377.9377.0077.6054,218
10/7/201475.5276.5975.3676.2159,993
10/6/201473.5374.7273.5374.2626,142
10/3/201474.0974.1473.1073.5947,816
10/2/201475.5375.5374.5574.5575,882
10/1/201475.1076.1975.0575.6063,817
9/30/201475.6075.8574.5775.1890,608
9/29/201476.4077.0576.2276.9985,783
9/26/201477.9878.0575.5075.65163,728
9/25/201478.0078.7577.4577.85102,884
9/24/201479.6579.8579.2079.2791,032
9/23/201478.8079.3878.5779.2024,709
9/22/201478.1878.4377.7577.9063,337
9/19/201479.8579.9078.3678.87128,621
9/18/201480.3480.8680.0880.4659,859
9/17/201481.9081.9580.9481.0122,726
9/16/201481.3582.2480.9881.89145,708
9/15/201481.6581.7881.0081.1337,092
9/12/201480.4681.3579.8081.21118,762
9/11/201481.8882.0080.6580.9374,828
9/10/201483.3483.4482.1482.8286,233
9/9/201485.9486.1183.1083.6192,323
9/8/201485.9186.1485.6485.9629,345
9/5/201486.2686.6086.2086.4931,294
9/4/201486.2986.6086.0886.2968,632
9/3/201484.9285.4484.7485.0143,166
9/2/201486.3886.3885.6485.8694,475
8/29/201487.3288.4287.3288.1040,256
8/28/201487.1687.4387.0387.1024,405
8/27/201486.4786.9386.3786.7131,025
8/26/201486.3686.5086.0486.1025,684
8/25/201485.8686.5885.5786.3667,022
8/22/201485.9686.5085.9686.3840,374
8/21/201485.0185.5684.9085.3548,515
8/20/201484.8684.8684.1284.2745,143
8/19/201486.9687.2685.1885.8061,027
8/18/201487.3787.6186.7386.9448,958
8/15/201485.4087.1385.3586.9643,835
8/14/201485.7886.2685.7585.9124,260
8/13/201485.7985.8485.2685.7917,431
8/12/201485.8485.8685.2685.3630,604
8/11/201484.1685.3484.1085.1448,405
8/8/201483.3484.0283.3483.9427,456
8/7/201482.9683.3582.5783.2832,641
8/6/201482.3082.7282.0082.6078,493
8/5/201481.8882.7581.6682.23126,031
8/4/201484.0584.1482.9183.3388,316
8/1/201484.8085.0083.7484.14129,202
7/31/201485.4885.5984.5784.6242,396
7/30/201485.4885.7785.2385.6921,847
7/29/201486.2186.2185.4185.5119,346
7/28/201486.0186.2085.5585.6032,564
7/25/201485.2685.6885.1785.6825,756
7/24/201484.4584.8184.3584.6627,030
7/23/201485.1285.2484.8084.8928,705
7/22/201484.8685.3484.7685.20116,006
7/21/201486.1686.1885.2585.4167,833
7/18/201485.8485.9085.4185.6428,278
7/17/201486.1886.6185.8086.1044,627
7/16/201484.4885.1884.4884.9825,998
7/15/201485.0685.0683.8984.3044,247
7/14/201484.6084.9084.4184.6040,499
7/11/201484.4485.1284.3985.1229,072
7/10/201484.2684.9884.1084.8654,389
7/9/201484.9485.2784.7384.9844,122
7/8/201485.0085.1384.5384.8444,696
7/7/201484.5684.6284.1184.5242,240
7/3/201483.5684.4283.4083.7735,150
7/2/201483.4983.9083.0083.2754,011
7/1/201482.9683.2982.8283.1554,390
6/30/201482.0682.5382.0082.1940,531
6/27/201481.7582.1281.6981.9429,706
6/26/201481.1481.3780.9281.2926,170
6/25/201480.4081.2280.4081.1335,524
6/24/201480.7380.9580.5080.6333,839
6/20/201480.4480.6279.8080.0878,183
6/19/201481.0481.7281.0081.5173,848
6/18/201480.4480.7880.0880.42112,029
6/17/201479.2479.7779.2479.5532,691
6/16/201479.3279.3778.7578.8335,870
6/13/201479.2579.8879.0279.3883,668
6/12/201481.5581.5579.7080.16259,773
6/11/201483.3884.2083.3883.9874,708
6/10/201482.9483.3282.9483.2158,154
6/9/201482.1882.2481.9182.0724,252
  • Showing 1-100 of 1,208 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center