$75.60 +0.42 (%) ETFS Palladium Trust Units - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PALL historical data

Date Open High Low Close Volume
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
6/6/201482.0782.4081.9482.4038,522
6/5/201481.5681.8681.4381.8629,705
6/4/201481.3881.5980.2281.4177,783
6/3/201481.2281.6981.2081.6730,414
6/2/201481.0681.4580.9081.0192,362
5/30/201481.4081.5880.8781.5530,084
5/29/201481.1481.4680.8781.3135,281
5/28/201481.4681.9881.1881.3957,533
5/27/201481.2381.3080.5781.0763,259
5/23/201480.8981.6880.5981.0248,101
5/22/201481.4681.6481.2281.48102,919
5/21/201480.7081.3080.5580.8480,491
5/20/201480.2880.8280.2180.4357,768
5/19/201480.1880.2079.4079.5555,261
5/16/201479.4379.6379.2779.3927,010
5/15/201480.0880.1878.9979.0768,164
5/13/201479.3079.7279.2479.4836,155
5/12/201478.6478.7878.5178.5226,743
5/8/201478.2778.6177.9278.3177,399
5/7/201478.7178.7177.4477.72119,679
5/6/201479.4280.0579.4279.7223,030
  • Showing 1-100 of 1,187 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center